RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST金顶600678.SH
最近收盘价5.732026-07-17
最近交易日2026-07-17
成交量（股）14,852,354
成交额（元）86,160,585
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.96 | 6.04 | 5.58 | 5.73 | 5.73 | qfq | 14,852,354 | 86,160,585 | -5.13% |
| 2026-07-16 | 5.96 | 6.17 | 5.95 | 6.04 | 6.04 | qfq | 10,124,310 | 61,246,634 | -0.82% |
| 2026-07-15 | 5.99 | 6.20 | 5.92 | 6.09 | 6.09 | qfq | 13,482,800 | 81,461,627 | 2.18% |
| 2026-07-14 | 6.00 | 6.02 | 5.71 | 5.96 | 5.96 | qfq | 12,280,400 | 72,435,053 | -0.67% |
| 2026-07-13 | 6.30 | 6.36 | 5.90 | 6.00 | 6.00 | qfq | 14,939,300 | 90,735,682 | -5.66% |
| 2026-07-10 | 6.22 | 6.50 | 6.13 | 6.36 | 6.36 | qfq | 14,686,200 | 93,124,165 | 0.32% |
| 2026-07-09 | 6.14 | 6.48 | 6.14 | 6.34 | 6.34 | qfq | 15,826,630 | 100,186,448 | 1.77% |
| 2026-07-08 | 6.01 | 6.31 | 5.90 | 6.23 | 6.23 | qfq | 16,279,508 | 99,801,369 | 3.49% |
| 2026-07-07 | 6.40 | 6.66 | 6.00 | 6.02 | 6.02 | qfq | 26,101,900 | 163,233,391 | -6.81% |
| 2026-07-06 | 6.90 | 7.17 | 6.40 | 6.46 | 6.46 | qfq | 26,107,370 | 178,668,514 | -9.01% |
| 2026-07-03 | 7.25 | 7.25 | 6.96 | 7.10 | 7.10 | qfq | 19,855,635 | 141,078,545 | 2.16% |
| 2026-07-02 | 6.61 | 7.03 | 6.58 | 6.95 | 6.95 | qfq | 19,709,947 | 136,049,177 | 3.12% |
| 2026-07-01 | 6.74 | 7.04 | 6.69 | 6.74 | 6.74 | qfq | 23,254,137 | 159,864,274 | 0.45% |
| 2026-06-30 | 6.67 | 6.78 | 6.50 | 6.71 | 6.71 | qfq | 13,522,100 | 90,174,866 | 0.60% |
| 2026-06-29 | 7.02 | 7.10 | 6.67 | 6.67 | 6.67 | qfq | 25,438,300 | 171,597,874 | -4.99% |
| 2026-06-26 | 6.95 | 7.25 | 6.79 | 7.02 | 7.02 | qfq | 30,807,478 | 215,879,454 | 1.74% |
| 2026-06-25 | 6.47 | 6.90 | 6.47 | 6.90 | 6.90 | qfq | 31,839,557 | 216,176,927 | 5.02% |
| 2026-06-24 | 6.45 | 6.78 | 6.33 | 6.57 | 6.57 | qfq | 28,670,537 | 191,023,822 | 1.70% |
| 2026-06-23 | 6.30 | 6.57 | 6.25 | 6.46 | 6.46 | qfq | 15,636,435 | 101,082,119 | 1.89% |
| 2026-06-22 | 6.56 | 6.56 | 6.30 | 6.34 | 6.34 | qfq | 21,198,625 | 134,195,704 | -4.37% |
| 2026-06-18 | 6.28 | 6.71 | 6.23 | 6.63 | 6.63 | qfq | 31,648,229 | 208,268,516 | 3.76% |
| 2026-06-17 | 6.84 | 6.87 | 6.38 | 6.39 | 6.39 | qfq | 32,932,933 | 218,880,090 | -3.47% |
| 2026-06-16 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | qfq | 3,796,879 | 25,135,339 | 5.08% |
| 2026-06-15 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | qfq | 2,709,002 | 17,066,713 | 5.00% |
| 2026-06-12 | 6.01 | 6.14 | 5.93 | 6.00 | 6.00 | qfq | 12,497,052 | 75,127,995 | -0.33% |
| 2026-06-11 | 5.79 | 6.11 | 5.65 | 6.02 | 6.02 | qfq | 18,033,895 | 106,036,085 | 2.38% |
| 2026-06-10 | 6.07 | 6.15 | 5.88 | 5.88 | 5.88 | qfq | 19,051,777 | 113,214,038 | -5.01% |
| 2026-06-09 | 6.28 | 6.40 | 6.18 | 6.19 | 6.19 | qfq | 16,860,637 | 105,638,628 | 0.81% |
| 2026-06-08 | 6.20 | 6.37 | 6.09 | 6.14 | 6.14 | qfq | 16,737,711 | 104,224,477 | -4.06% |
| 2026-06-05 | 6.39 | 6.63 | 6.26 | 6.40 | 6.40 | qfq | 21,840,502 | 140,510,764 | -0.78% |
| 2026-06-04 | 6.50 | 6.60 | 6.41 | 6.45 | 6.45 | qfq | 30,261,340 | 195,391,923 | -4.44% |
| 2026-06-03 | 6.95 | 7.04 | 6.75 | 6.75 | 6.75 | qfq | 19,225,300 | 131,486,867 | -4.93% |
| 2026-06-02 | 7.20 | 7.37 | 6.99 | 7.10 | 7.10 | qfq | 48,585,226 | 351,248,221 | 1.14% |
| 2026-06-01 | 6.56 | 7.02 | 6.56 | 7.02 | 7.02 | qfq | 32,863,811 | 223,207,955 | 4.93% |
| 2026-05-29 | 6.66 | 6.79 | 6.52 | 6.69 | 6.69 | qfq | 47,498,474 | 318,467,108 | 3.40% |
| 2026-05-28 | 6.13 | 6.47 | 6.08 | 6.47 | 6.47 | qfq | 22,901,037 | 146,122,489 | 5.03% |
| 2026-05-27 | 6.08 | 6.28 | 5.97 | 6.16 | 6.16 | qfq | 23,374,809 | 142,794,939 | -1.28% |
| 2026-05-26 | 6.02 | 6.24 | 5.81 | 6.24 | 6.24 | qfq | 31,421,496 | 189,641,012 | 2.30% |
| 2026-05-25 | 6.56 | 6.59 | 6.07 | 6.10 | 6.10 | qfq | 31,209,446 | 193,946,761 | -4.54% |
| 2026-05-22 | 6.38 | 6.61 | 6.37 | 6.39 | 6.39 | qfq | 42,050,717 | 270,372,210 | -4.63% |
| 2026-05-21 | 6.87 | 6.87 | 6.33 | 6.70 | 6.70 | qfq | 67,814,390 | 451,338,580 | 2.45% |
| 2026-05-20 | 5.92 | 6.54 | 5.92 | 6.54 | 6.54 | qfq | 53,507,912 | 327,158,017 | 4.98% |
| 2026-05-19 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | qfq | 871,900 | 5,431,937 | -5.03% |
| 2026-05-18 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | qfq | 2,438,600 | 15,997,216 | -4.93% |
| 2026-05-15 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 5,684,800 | 39,225,120 | -4.96% |
| 2026-05-14 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | qfq | 2,386,800 | 17,328,168 | -4.97% |
| 2026-05-13 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | qfq | 3,454,200 | 26,390,088 | -4.98% |
| 2026-05-12 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | qfq | 836,200 | 6,723,048 | -4.96% |
| 2026-05-11 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | qfq | 621,700 | 5,259,582 | -4.94% |
| 2026-05-08 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | qfq | 732,900 | 6,522,810 | -5.02% |
| 2026-05-07 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | qfq | 380,500 | 3,565,285 | -4.97% |
| 2026-05-06 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | qfq | 213,200 | 2,102,152 | -5.01% |
| 2026-04-30 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | qfq | 210,800 | 2,188,104 | -5.03% |
| 2026-04-28 | 10.96 | 11.36 | 10.85 | 10.93 | 10.93 | qfq | 27,824,700 | 307,164,343 | -2.24% |
| 2026-04-27 | 11.79 | 11.80 | 10.96 | 11.18 | 11.18 | qfq | 47,346,417 | 533,201,749 | -8.21% |
| 2026-04-24 | 11.81 | 12.42 | 11.77 | 12.18 | 12.18 | qfq | 56,875,892 | 688,242,689 | 3.31% |
| 2026-04-23 | 11.80 | 12.10 | 11.60 | 11.79 | 11.79 | qfq | 50,221,647 | 591,841,344 | -3.52% |
| 2026-04-22 | 11.76 | 12.59 | 11.23 | 12.22 | 12.22 | qfq | 87,284,336 | 1,039,582,983 | 2.95% |
| 2026-04-21 | 11.20 | 11.87 | 11.20 | 11.87 | 11.87 | qfq | 29,835,601 | 352,768,862 | 10.01% |
| 2026-04-20 | 10.50 | 10.83 | 10.42 | 10.79 | 10.79 | qfq | 15,656,300 | 167,558,222 | 3.06% |
| 2026-04-17 | 10.57 | 10.57 | 10.30 | 10.47 | 10.47 | qfq | 9,641,700 | 100,416,169 | -1.13% |
| 2026-04-16 | 10.54 | 10.60 | 10.42 | 10.59 | 10.59 | qfq | 9,346,100 | 98,267,915 | 0.57% |
| 2026-04-15 | 10.58 | 10.66 | 10.47 | 10.53 | 10.53 | qfq | 9,512,000 | 100,604,961 | 0.10% |
| 2026-04-14 | 10.52 | 10.56 | 10.37 | 10.52 | 10.52 | qfq | 7,702,700 | 80,440,314 | 0.48% |
| 2026-04-13 | 10.36 | 10.50 | 10.36 | 10.47 | 10.47 | qfq | 5,922,500 | 61,759,755 | 0.19% |
| 2026-04-10 | 10.39 | 10.58 | 10.39 | 10.45 | 10.45 | qfq | 6,858,200 | 72,008,430 | 0.58% |
| 2026-04-09 | 10.58 | 10.59 | 10.35 | 10.39 | 10.39 | qfq | 7,686,200 | 80,185,020 | -1.98% |
| 2026-04-08 | 10.29 | 10.60 | 10.29 | 10.60 | 10.60 | qfq | 11,113,200 | 116,469,022 | 4.23% |
| 2026-04-07 | 10.00 | 10.22 | 9.97 | 10.17 | 10.17 | qfq | 8,487,154 | 86,017,872 | 2.31% |
| 2026-04-03 | 10.33 | 10.39 | 9.93 | 9.94 | 9.94 | qfq | 11,210,259 | 112,608,851 | -3.78% |
| 2026-04-02 | 10.52 | 10.57 | 10.27 | 10.33 | 10.33 | qfq | 7,697,901 | 79,971,394 | -2.36% |
| 2026-04-01 | 10.71 | 10.83 | 10.46 | 10.58 | 10.58 | qfq | 11,053,900 | 116,994,322 | 0.76% |
| 2026-03-31 | 10.42 | 10.87 | 10.38 | 10.50 | 10.50 | qfq | 14,801,208 | 157,588,639 | 0.19% |
| 2026-03-30 | 10.09 | 10.54 | 10.07 | 10.48 | 10.48 | qfq | 20,196,777 | 207,446,616 | -2.06% |
| 2026-03-27 | 10.46 | 10.70 | 10.38 | 10.70 | 10.70 | qfq | 6,544,218 | 69,502,024 | 1.23% |
| 2026-03-26 | 10.68 | 10.79 | 10.52 | 10.57 | 10.57 | qfq | 7,824,400 | 83,128,693 | -1.40% |
| 2026-03-25 | 10.55 | 10.72 | 10.47 | 10.72 | 10.72 | qfq | 9,479,600 | 100,817,179 | 2.19% |
| 2026-03-24 | 10.27 | 10.50 | 10.11 | 10.49 | 10.49 | qfq | 14,353,300 | 148,175,443 | 4.27% |
| 2026-03-23 | 10.20 | 10.46 | 9.92 | 10.06 | 10.06 | qfq | 14,686,601 | 150,054,021 | -4.28% |
| 2026-03-20 | 11.01 | 11.06 | 10.51 | 10.51 | 10.51 | qfq | 13,217,340 | 141,863,816 | -4.63% |
| 2026-03-19 | 11.17 | 11.21 | 11.00 | 11.02 | 11.02 | qfq | 12,110,200 | 134,236,614 | -3.59% |
| 2026-03-18 | 11.17 | 11.57 | 10.97 | 11.43 | 11.43 | qfq | 18,955,588 | 212,060,800 | 1.15% |
| 2026-03-17 | 11.45 | 11.79 | 11.27 | 11.30 | 11.30 | qfq | 19,761,355 | 227,754,206 | 0.18% |
| 2026-03-16 | 11.28 | 11.50 | 11.16 | 11.28 | 11.28 | qfq | 14,051,742 | 158,575,634 | -1.74% |
| 2026-03-13 | 11.30 | 11.95 | 11.23 | 11.48 | 11.48 | qfq | 26,846,151 | 310,678,981 | 2.68% |
| 2026-03-12 | 11.31 | 11.41 | 11.13 | 11.18 | 11.18 | qfq | 9,741,984 | 109,373,653 | -1.58% |
| 2026-03-11 | 11.49 | 11.54 | 11.32 | 11.36 | 11.36 | qfq | 9,760,819 | 111,194,361 | -1.22% |
| 2026-03-10 | 11.45 | 11.59 | 11.45 | 11.50 | 11.50 | qfq | 9,040,970 | 104,088,201 | 0.97% |
| 2026-03-09 | 11.30 | 11.43 | 11.17 | 11.39 | 11.39 | qfq | 11,208,975 | 126,567,022 | -0.61% |
| 2026-03-06 | 11.26 | 11.47 | 11.20 | 11.46 | 11.46 | qfq | 10,204,100 | 116,428,532 | 1.33% |
| 2026-03-05 | 11.31 | 11.44 | 11.20 | 11.31 | 11.31 | qfq | 11,448,245 | 129,347,436 | 1.53% |
| 2026-03-04 | 10.87 | 11.24 | 10.81 | 11.14 | 11.14 | qfq | 12,826,866 | 142,235,934 | 0.09% |
| 2026-03-03 | 11.77 | 11.88 | 11.12 | 11.13 | 11.13 | qfq | 22,643,400 | 258,487,622 | -5.76% |
| 2026-03-02 | 12.12 | 12.13 | 11.77 | 11.81 | 11.81 | qfq | 23,507,401 | 279,742,413 | -4.22% |
| 2026-02-27 | 12.27 | 12.36 | 12.15 | 12.33 | 12.33 | qfq | 14,745,755 | 181,168,280 | 0.24% |
| 2026-02-26 | 12.40 | 12.43 | 12.27 | 12.30 | 12.30 | qfq | 15,849,903 | 195,309,994 | -1.44% |
| 2026-02-25 | 12.30 | 12.53 | 12.20 | 12.48 | 12.48 | qfq | 21,465,568 | 266,881,851 | 1.88% |
| 2026-02-24 | 12.18 | 12.37 | 12.18 | 12.25 | 12.25 | qfq | 15,118,623 | 185,567,646 | 1.49% |
| 2026-02-13 | 12.15 | 12.21 | 12.04 | 12.07 | 12.07 | qfq | 11,656,220 | 141,276,960 | -0.25% |
| 2026-02-12 | 12.11 | 12.26 | 12.01 | 12.10 | 12.10 | qfq | 15,708,706 | 190,692,596 | -0.98% |
| 2026-02-11 | 12.31 | 12.49 | 12.21 | 12.22 | 12.22 | qfq | 18,286,677 | 225,716,943 | -0.49% |
| 2026-02-10 | 12.47 | 12.48 | 12.17 | 12.28 | 12.28 | qfq | 24,880,051 | 305,976,615 | -2.54% |
| 2026-02-09 | 12.44 | 12.68 | 12.42 | 12.60 | 12.60 | qfq | 22,413,896 | 282,140,304 | 2.61% |
| 2026-02-06 | 12.22 | 12.52 | 12.14 | 12.28 | 12.28 | qfq | 28,689,439 | 354,053,986 | -2.54% |
| 2026-02-05 | 13.16 | 13.16 | 12.52 | 12.60 | 12.60 | qfq | 44,612,178 | 570,208,563 | -7.01% |
| 2026-02-04 | 13.10 | 13.65 | 13.03 | 13.55 | 13.55 | qfq | 68,033,209 | 915,454,729 | 2.89% |
| 2026-02-03 | 12.87 | 13.18 | 12.78 | 13.17 | 13.17 | qfq | 54,295,486 | 708,750,924 | 1.93% |
| 2026-02-02 | 12.95 | 13.26 | 12.68 | 12.92 | 12.92 | qfq | 48,622,870 | 631,559,486 | 0.08% |
| 2026-01-30 | 13.03 | 13.45 | 12.69 | 12.91 | 12.91 | qfq | 77,572,004 | 1,007,378,972 | -2.20% |
| 2026-01-29 | 11.88 | 13.20 | 11.57 | 13.20 | 13.20 | qfq | 91,677,259 | 1,187,009,518 | 10.00% |
| 2026-01-28 | 12.27 | 12.29 | 11.98 | 12.00 | 12.00 | qfq | 18,131,864 | 218,461,131 | -2.36% |
| 2026-01-27 | 12.36 | 12.40 | 11.90 | 12.29 | 12.29 | qfq | 21,613,600 | 262,822,398 | -1.52% |
| 2026-01-26 | 13.00 | 13.00 | 12.38 | 12.48 | 12.48 | qfq | 32,524,257 | 410,808,288 | -4.66% |
| 2026-01-23 | 12.68 | 13.45 | 12.55 | 13.09 | 13.09 | qfq | 43,349,261 | 563,262,754 | 3.48% |
| 2026-01-22 | 12.33 | 12.66 | 12.33 | 12.65 | 12.65 | qfq | 25,583,700 | 320,922,902 | 2.60% |
| 2026-01-21 | 12.15 | 12.33 | 12.08 | 12.33 | 12.33 | qfq | 15,733,400 | 193,121,422 | 0.65% |
| 2026-01-20 | 12.62 | 12.69 | 12.18 | 12.25 | 12.25 | qfq | 28,968,306 | 357,312,517 | -2.93% |
| 2026-01-19 | 12.78 | 12.79 | 12.58 | 12.62 | 12.62 | qfq | 27,170,102 | 343,855,719 | -2.09% |
| 2026-01-16 | 12.78 | 12.99 | 12.67 | 12.89 | 12.89 | qfq | 30,446,628 | 389,895,657 | 1.90% |
| 2026-01-15 | 12.80 | 12.84 | 12.50 | 12.65 | 12.65 | qfq | 41,232,723 | 521,022,009 | -2.99% |
| 2026-01-14 | 13.18 | 13.65 | 12.95 | 13.04 | 13.04 | qfq | 68,966,738 | 910,704,710 | -4.96% |
| 2026-01-13 | 14.73 | 14.87 | 13.72 | 13.72 | 13.72 | qfq | 91,449,158 | 1,274,249,708 | -9.97% |
| 2026-01-12 | 14.22 | 15.65 | 14.10 | 15.24 | 15.24 | qfq | 122,273,056 | 1,858,597,726 | 7.10% |
| 2026-01-09 | 14.76 | 15.19 | 14.11 | 14.23 | 14.23 | qfq | 92,839,551 | 1,355,159,897 | -1.73% |
| 2026-01-08 | 14.38 | 14.83 | 14.09 | 14.48 | 14.48 | qfq | 87,087,187 | 1,258,816,768 | -1.36% |
| 2026-01-07 | 14.40 | 15.08 | 13.94 | 14.68 | 14.68 | qfq | 109,996,645 | 1,590,470,935 | 1.38% |
| 2026-01-06 | 13.84 | 14.48 | 13.74 | 14.48 | 14.48 | qfq | 101,223,251 | 1,438,885,537 | 2.55% |
| 2026-01-05 | 13.97 | 14.26 | 13.52 | 14.12 | 14.12 | qfq | 95,666,765 | 1,339,350,833 | 3.14% |
| 2025-12-31 | 13.59 | 13.98 | 13.30 | 13.69 | 13.69 | qfq | 103,143,465 | 1,417,590,624 | 2.09% |
| 2025-12-30 | 12.70 | 13.83 | 12.43 | 13.41 | 13.41 | qfq | 88,104,760 | 1,171,809,020 | 4.85% |
| 2025-12-29 | 13.13 | 13.28 | 12.73 | 12.79 | 12.79 | qfq | 49,400,701 | 638,739,755 | -3.11% |
| 2025-12-26 | 13.63 | 13.90 | 13.10 | 13.20 | 13.20 | qfq | 76,171,134 | 1,025,479,251 | -2.37% |
| 2025-12-25 | 13.06 | 13.58 | 12.83 | 13.52 | 13.52 | qfq | 76,338,363 | 1,015,501,046 | 4.73% |
| 2025-12-24 | 12.30 | 12.99 | 12.15 | 12.91 | 12.91 | qfq | 60,082,655 | 761,711,666 | 1.41% |
| 2025-12-23 | 13.31 | 13.36 | 12.59 | 12.73 | 12.73 | qfq | 72,606,144 | 927,323,644 | -4.57% |
| 2025-12-22 | 13.70 | 13.92 | 13.17 | 13.34 | 13.34 | qfq | 80,236,885 | 1,084,441,335 | -1.19% |
| 2025-12-19 | 12.70 | 14.00 | 12.69 | 13.50 | 13.50 | qfq | 100,873,581 | 1,352,716,716 | 4.17% |
| 2025-12-18 | 12.29 | 14.03 | 12.29 | 12.96 | 12.96 | qfq | 126,346,248 | 1,627,811,975 | -5.12% |
| 2025-12-17 | 14.04 | 14.45 | 13.66 | 13.66 | 13.66 | qfq | 38,712,081 | 539,908,851 | -10.01% |
| 2025-12-16 | 13.64 | 15.69 | 13.20 | 15.18 | 15.18 | qfq | 153,176,525 | 2,278,330,442 | 6.45% |
| 2025-12-15 | 13.83 | 15.39 | 13.83 | 14.26 | 14.26 | qfq | 141,604,541 | 2,057,344,112 | 0.85% |
| 2025-12-12 | 15.68 | 15.68 | 13.73 | 14.14 | 14.14 | qfq | 172,454,974 | 2,540,244,288 | -4.01% |
| 2025-12-11 | 14.72 | 14.73 | 14.30 | 14.73 | 14.73 | qfq | 42,510,024 | 625,088,736 | 10.01% |
| 2025-12-10 | 11.81 | 13.39 | 11.70 | 13.39 | 13.39 | qfq | 77,054,578 | 987,908,248 | 10.02% |
| 2025-12-09 | 11.61 | 12.50 | 11.52 | 12.17 | 12.17 | qfq | 94,269,418 | 1,152,516,941 | 0.83% |
| 2025-12-08 | 12.07 | 12.49 | 11.89 | 12.07 | 12.07 | qfq | 108,877,558 | 1,323,778,595 | 0.00% |
| 2025-12-05 | 12.80 | 12.80 | 11.94 | 12.07 | 12.07 | qfq | 156,648,095 | 1,933,614,908 | -0.74% |
| 2025-12-04 | 10.83 | 12.16 | 10.80 | 12.16 | 12.16 | qfq | 67,125,764 | 791,617,046 | 10.05% |
| 2025-12-03 | 11.18 | 11.44 | 10.74 | 11.05 | 11.05 | qfq | 81,350,319 | 899,243,957 | -4.91% |
| 2025-12-02 | 11.07 | 11.96 | 10.84 | 11.62 | 11.62 | qfq | 117,394,434 | 1,340,614,592 | 4.12% |
| 2025-12-01 | 11.49 | 12.15 | 11.12 | 11.16 | 11.16 | qfq | 136,759,192 | 1,571,422,517 | 0.54% |
| 2025-11-28 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | qfq | 29,657,259 | 329,195,575 | 10.01% |
| 2025-11-27 | 10.04 | 10.17 | 9.90 | 10.09 | 10.09 | qfq | 30,182,200 | 302,716,803 | -1.46% |
| 2025-11-26 | 10.20 | 10.52 | 10.14 | 10.24 | 10.24 | qfq | 40,875,402 | 420,939,758 | -0.10% |
| 2025-11-25 | 10.09 | 10.39 | 9.91 | 10.25 | 10.25 | qfq | 36,305,770 | 369,526,554 | 2.91% |
| 2025-11-24 | 9.76 | 10.07 | 9.72 | 9.96 | 9.96 | qfq | 36,170,501 | 357,686,058 | 3.97% |
| 2025-11-21 | 10.11 | 10.24 | 9.55 | 9.58 | 9.58 | qfq | 42,770,383 | 419,838,506 | -6.90% |
| 2025-11-20 | 10.03 | 10.42 | 9.99 | 10.29 | 10.29 | qfq | 47,091,661 | 483,453,774 | 3.00% |
| 2025-11-19 | 10.48 | 10.52 | 9.90 | 9.99 | 9.99 | qfq | 44,867,859 | 453,354,364 | -4.68% |
| 2025-11-18 | 10.40 | 10.75 | 10.20 | 10.48 | 10.48 | qfq | 54,106,600 | 565,144,830 | 0.77% |
| 2025-11-17 | 10.20 | 10.59 | 10.17 | 10.40 | 10.40 | qfq | 51,398,940 | 532,994,000 | 1.07% |
| 2025-11-14 | 10.68 | 10.85 | 10.28 | 10.29 | 10.29 | qfq | 71,507,252 | 747,997,005 | -5.77% |
| 2025-11-13 | 10.80 | 11.25 | 10.68 | 10.92 | 10.92 | qfq | 83,728,484 | 920,250,321 | -3.87% |
| 2025-11-12 | 11.73 | 12.05 | 10.94 | 11.36 | 11.36 | qfq | 121,343,578 | 1,379,271,085 | -6.58% |
| 2025-11-11 | 12.00 | 12.93 | 11.88 | 12.16 | 12.16 | qfq | 170,244,786 | 2,100,478,863 | 1.33% |
| 2025-11-10 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | qfq | 31,196,571 | 374,358,852 | 9.99% |
| 2025-11-07 | 9.81 | 10.91 | 9.78 | 10.91 | 10.91 | qfq | 76,191,484 | 799,020,324 | 9.98% |
| 2025-11-06 | 9.65 | 10.21 | 9.63 | 9.92 | 9.92 | qfq | 31,324,036 | 310,612,548 | 2.59% |
| 2025-11-05 | 9.58 | 9.74 | 9.54 | 9.67 | 9.67 | qfq | 12,928,900 | 125,100,641 | 0.31% |
| 2025-11-04 | 9.70 | 9.74 | 9.57 | 9.64 | 9.64 | qfq | 12,846,099 | 123,770,201 | -1.43% |
| 2025-11-03 | 9.55 | 9.82 | 9.47 | 9.78 | 9.78 | qfq | 28,701,104 | 277,773,052 | 3.38% |
| 2025-10-31 | 9.30 | 9.51 | 9.26 | 9.46 | 9.46 | qfq | 20,848,300 | 197,159,823 | 2.94% |
| 2025-10-30 | 9.45 | 9.46 | 9.19 | 9.19 | 9.19 | qfq | 13,749,823 | 127,789,829 | -2.75% |
| 2025-10-29 | 9.37 | 9.48 | 9.21 | 9.45 | 9.45 | qfq | 13,699,147 | 128,106,542 | 0.43% |
| 2025-10-28 | 9.28 | 9.45 | 9.27 | 9.41 | 9.41 | qfq | 11,162,260 | 104,851,148 | 0.97% |
| 2025-10-27 | 9.30 | 9.39 | 9.25 | 9.32 | 9.32 | qfq | 9,335,700 | 87,115,782 | 0.22% |
| 2025-10-24 | 9.35 | 9.40 | 9.23 | 9.30 | 9.30 | qfq | 8,357,400 | 77,740,964 | -0.53% |
| 2025-10-23 | 9.34 | 9.40 | 9.17 | 9.35 | 9.35 | qfq | 7,128,329 | 65,957,458 | -0.32% |
| 2025-10-22 | 9.31 | 9.44 | 9.31 | 9.38 | 9.38 | qfq | 7,551,028 | 70,794,641 | 0.32% |
| 2025-10-21 | 9.18 | 9.39 | 9.13 | 9.35 | 9.35 | qfq | 9,392,271 | 87,299,431 | 1.85% |
| 2025-10-20 | 9.15 | 9.23 | 9.11 | 9.18 | 9.18 | qfq | 6,508,353 | 59,590,007 | 1.10% |
| 2025-10-17 | 9.28 | 9.33 | 9.08 | 9.08 | 9.08 | qfq | 8,905,301 | 81,935,176 | -2.16% |
| 2025-10-16 | 9.62 | 9.63 | 9.27 | 9.28 | 9.28 | qfq | 12,351,217 | 115,820,471 | -2.93% |
| 2025-10-15 | 9.46 | 9.56 | 9.38 | 9.56 | 9.56 | qfq | 11,950,892 | 113,566,340 | 1.06% |
| 2025-10-14 | 9.40 | 9.63 | 9.35 | 9.46 | 9.46 | qfq | 14,671,816 | 138,996,933 | 0.85% |
| 2025-10-13 | 9.26 | 9.44 | 9.16 | 9.38 | 9.38 | qfq | 10,984,444 | 102,425,919 | -1.99% |
| 2025-10-10 | 9.40 | 9.64 | 9.35 | 9.57 | 9.57 | qfq | 15,498,900 | 147,952,448 | 1.16% |
| 2025-10-09 | 9.26 | 9.55 | 9.22 | 9.46 | 9.46 | qfq | 13,448,436 | 126,210,968 | 2.60% |
| 2025-09-30 | 9.21 | 9.29 | 9.17 | 9.22 | 9.22 | qfq | 9,760,059 | 89,989,883 | 0.44% |
| 2025-09-29 | 9.24 | 9.25 | 9.04 | 9.18 | 9.18 | qfq | 9,255,633 | 84,695,678 | -0.54% |
| 2025-09-26 | 9.40 | 9.43 | 9.22 | 9.23 | 9.23 | qfq | 10,576,959 | 98,311,009 | -2.22% |
| 2025-09-25 | 9.48 | 9.66 | 9.41 | 9.44 | 9.44 | qfq | 15,600,026 | 148,644,193 | 0.11% |
| 2025-09-24 | 9.18 | 9.43 | 9.17 | 9.43 | 9.43 | qfq | 12,301,136 | 114,777,599 | 1.40% |
| 2025-09-23 | 9.22 | 9.33 | 9.10 | 9.30 | 9.30 | qfq | 14,116,562 | 130,299,968 | 0.87% |
| 2025-09-22 | 9.41 | 9.42 | 9.16 | 9.22 | 9.22 | qfq | 17,735,328 | 163,652,762 | -2.23% |
| 2025-09-19 | 9.73 | 9.81 | 9.43 | 9.43 | 9.43 | qfq | 21,291,679 | 203,511,777 | -3.68% |
| 2025-09-18 | 10.00 | 10.08 | 9.72 | 9.79 | 9.79 | qfq | 21,433,428 | 212,757,667 | -1.90% |
| 2025-09-17 | 10.11 | 10.12 | 9.97 | 9.98 | 9.98 | qfq | 16,531,259 | 165,440,188 | -1.58% |
| 2025-09-16 | 9.90 | 10.16 | 9.72 | 10.14 | 10.14 | qfq | 25,352,961 | 253,935,837 | -0.98% |
| 2025-09-15 | 9.85 | 10.44 | 9.81 | 10.24 | 10.24 | qfq | 40,404,205 | 411,246,162 | 3.33% |
| 2025-09-12 | 10.08 | 10.08 | 9.85 | 9.91 | 9.91 | qfq | 15,084,617 | 149,674,572 | -0.40% |
| 2025-09-11 | 9.82 | 9.97 | 9.70 | 9.95 | 9.95 | qfq | 16,738,728 | 164,905,216 | 0.61% |
| 2025-09-10 | 9.90 | 9.98 | 9.83 | 9.89 | 9.89 | qfq | 15,908,175 | 157,459,883 | -1.59% |
| 2025-09-09 | 9.97 | 10.40 | 9.75 | 10.05 | 10.05 | qfq | 25,311,685 | 252,243,953 | 0.30% |
| 2025-09-08 | 9.96 | 10.04 | 9.87 | 10.02 | 10.02 | qfq | 15,679,123 | 156,378,795 | 0.91% |
| 2025-09-05 | 9.80 | 9.98 | 9.63 | 9.93 | 9.93 | qfq | 19,031,504 | 186,984,650 | 1.12% |
| 2025-09-04 | 9.90 | 10.08 | 9.64 | 9.82 | 9.82 | qfq | 24,754,158 | 243,345,496 | -0.81% |
| 2025-09-03 | 10.61 | 10.65 | 9.86 | 9.90 | 9.90 | qfq | 37,222,104 | 378,702,281 | -6.69% |
| 2025-09-02 | 10.23 | 11.00 | 10.22 | 10.61 | 10.61 | qfq | 58,323,330 | 618,928,289 | 4.22% |
| 2025-09-01 | 10.30 | 10.36 | 10.16 | 10.18 | 10.18 | qfq | 15,316,500 | 156,392,591 | -0.88% |
| 2025-08-29 | 10.20 | 10.30 | 10.03 | 10.27 | 10.27 | qfq | 21,240,700 | 215,787,136 | 0.29% |
| 2025-08-28 | 10.01 | 10.25 | 9.72 | 10.24 | 10.24 | qfq | 30,010,963 | 300,144,867 | 0.89% |
| 2025-08-27 | 10.61 | 10.61 | 10.15 | 10.15 | 10.15 | qfq | 37,452,706 | 388,728,588 | -4.87% |
| 2025-08-26 | 10.80 | 10.81 | 10.62 | 10.67 | 10.67 | qfq | 35,867,001 | 383,309,166 | -2.11% |
| 2025-08-25 | 10.50 | 10.90 | 10.39 | 10.90 | 10.90 | qfq | 58,519,246 | 623,901,419 | 4.21% |
| 2025-08-22 | 10.36 | 10.46 | 10.31 | 10.46 | 10.46 | qfq | 24,650,658 | 256,536,451 | 0.48% |
| 2025-08-21 | 10.48 | 10.60 | 10.36 | 10.41 | 10.41 | qfq | 31,879,521 | 334,049,919 | -0.95% |
| 2025-08-20 | 10.55 | 10.62 | 10.31 | 10.51 | 10.51 | qfq | 39,910,266 | 416,874,225 | -0.94% |
| 2025-08-19 | 10.69 | 10.84 | 10.55 | 10.61 | 10.61 | qfq | 54,543,570 | 581,739,784 | -1.94% |
| 2025-08-18 | 10.61 | 11.05 | 10.41 | 10.82 | 10.82 | qfq | 85,331,341 | 919,986,456 | 0.28% |
| 2025-08-15 | 10.21 | 11.31 | 10.17 | 10.79 | 10.79 | qfq | 122,088,897 | 1,300,683,932 | 2.18% |
| 2025-08-14 | 9.87 | 10.56 | 9.82 | 10.56 | 10.56 | qfq | 97,444,875 | 1,015,322,418 | 10.00% |
| 2025-08-13 | 9.67 | 9.71 | 9.53 | 9.60 | 9.60 | qfq | 22,176,686 | 212,910,367 | -0.62% |
| 2025-08-12 | 9.82 | 9.84 | 9.65 | 9.66 | 9.66 | qfq | 28,226,417 | 273,612,513 | -2.23% |
| 2025-08-11 | 9.81 | 9.97 | 9.78 | 9.88 | 9.88 | qfq | 38,531,006 | 379,731,887 | -0.80% |
| 2025-08-08 | 9.51 | 10.29 | 9.42 | 9.96 | 9.96 | qfq | 66,440,084 | 652,945,318 | 4.18% |
| 2025-08-07 | 9.83 | 9.84 | 9.54 | 9.56 | 9.56 | qfq | 29,884,914 | 288,389,588 | -1.14% |
| 2025-08-06 | 9.49 | 9.69 | 9.39 | 9.67 | 9.67 | qfq | 33,224,366 | 317,742,359 | 1.79% |
| 2025-08-05 | 9.44 | 9.53 | 9.41 | 9.50 | 9.50 | qfq | 20,546,364 | 194,541,825 | 0.64% |
| 2025-08-04 | 9.27 | 9.44 | 9.23 | 9.44 | 9.44 | qfq | 16,951,178 | 159,135,852 | 0.96% |
| 2025-08-01 | 9.41 | 9.41 | 9.28 | 9.35 | 9.35 | qfq | 18,345,684 | 171,768,160 | 0.00% |
| 2025-07-31 | 9.50 | 9.57 | 9.31 | 9.35 | 9.35 | qfq | 26,899,507 | 253,726,881 | -1.89% |
| 2025-07-30 | 9.78 | 9.78 | 9.44 | 9.53 | 9.53 | qfq | 38,994,768 | 373,894,081 | -2.76% |
| 2025-07-29 | 9.83 | 9.91 | 9.63 | 9.80 | 9.80 | qfq | 47,289,480 | 461,246,003 | -0.20% |
| 2025-07-28 | 9.74 | 9.97 | 9.74 | 9.82 | 9.82 | qfq | 40,224,500 | 395,388,949 | -0.91% |
| 2025-07-25 | 10.43 | 10.43 | 9.90 | 9.91 | 9.91 | qfq | 70,892,732 | 713,273,436 | -4.62% |
| 2025-07-24 | 10.50 | 10.83 | 10.25 | 10.39 | 10.39 | qfq | 101,422,677 | 1,064,940,653 | -6.82% |
| 2025-07-23 | 12.79 | 12.80 | 11.00 | 11.15 | 11.15 | qfq | 181,155,539 | 2,190,008,577 | -4.21% |
| 2025-07-22 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | qfq | 5,542,733 | 64,517,412 | 10.02% |
| 2025-07-21 | 10.50 | 10.58 | 10.20 | 10.58 | 10.58 | qfq | 34,097,488 | 357,659,444 | 9.98% |
| 2025-07-18 | 9.72 | 9.86 | 9.55 | 9.62 | 9.62 | qfq | 36,688,970 | 355,609,513 | -2.63% |
| 2025-07-17 | 9.70 | 10.00 | 9.60 | 9.88 | 9.88 | qfq | 48,390,709 | 475,558,172 | 3.67% |
| 2025-07-16 | 9.70 | 9.99 | 9.50 | 9.53 | 9.53 | qfq | 55,739,524 | 541,693,324 | -3.83% |
| 2025-07-15 | 9.45 | 10.40 | 9.21 | 9.91 | 9.91 | qfq | 84,357,435 | 818,641,055 | 3.99% |
| 2025-07-14 | 9.27 | 9.80 | 9.18 | 9.53 | 9.53 | qfq | 86,619,835 | 818,446,751 | 0.74% |
| 2025-07-11 | 8.91 | 9.80 | 8.69 | 9.46 | 9.46 | qfq | 93,664,101 | 856,671,229 | 6.17% |
| 2025-07-10 | 8.66 | 9.39 | 8.66 | 8.91 | 8.91 | qfq | 61,797,339 | 553,142,695 | 3.36% |
| 2025-07-09 | 8.66 | 8.99 | 8.56 | 8.62 | 8.62 | qfq | 51,099,443 | 448,813,023 | -0.46% |
| 2025-07-08 | 8.55 | 8.73 | 8.47 | 8.66 | 8.66 | qfq | 27,511,200 | 236,012,650 | 1.29% |
| 2025-07-07 | 8.40 | 8.55 | 8.35 | 8.55 | 8.55 | qfq | 23,574,000 | 200,488,690 | 0.59% |
| 2025-07-04 | 8.72 | 8.80 | 8.47 | 8.50 | 8.50 | qfq | 40,523,300 | 347,584,724 | -3.52% |
| 2025-07-03 | 8.51 | 9.00 | 8.51 | 8.81 | 8.81 | qfq | 63,316,322 | 553,723,817 | 2.68% |
| 2025-07-02 | 8.41 | 8.72 | 8.32 | 8.58 | 8.58 | qfq | 47,532,600 | 405,937,343 | 1.78% |
| 2025-07-01 | 8.46 | 8.56 | 8.37 | 8.43 | 8.43 | qfq | 23,274,738 | 196,263,057 | -0.59% |
| 2025-06-30 | 8.46 | 8.54 | 8.37 | 8.48 | 8.48 | qfq | 24,864,943 | 210,442,933 | 0.59% |
| 2025-06-27 | 8.44 | 8.50 | 8.38 | 8.43 | 8.43 | qfq | 25,704,201 | 216,886,948 | -0.12% |
| 2025-06-26 | 8.48 | 8.59 | 8.40 | 8.44 | 8.44 | qfq | 48,595,869 | 412,431,416 | -1.97% |
| 2025-06-25 | 8.26 | 9.05 | 8.21 | 8.61 | 8.61 | qfq | 81,239,202 | 695,030,213 | 4.62% |
| 2025-06-24 | 8.01 | 8.29 | 8.00 | 8.23 | 8.23 | qfq | 37,460,200 | 306,553,608 | 2.75% |
| 2025-06-23 | 7.82 | 8.01 | 7.72 | 8.01 | 8.01 | qfq | 17,153,300 | 136,007,659 | 1.52% |
| 2025-06-20 | 7.84 | 7.91 | 7.72 | 7.89 | 7.89 | qfq | 15,194,400 | 118,952,112 | 0.38% |
| 2025-06-19 | 7.99 | 8.04 | 7.84 | 7.86 | 7.86 | qfq | 18,131,257 | 143,634,123 | -2.12% |
| 2025-06-18 | 8.00 | 8.10 | 7.88 | 8.03 | 8.03 | qfq | 23,104,900 | 185,374,156 | 0.25% |
| 2025-06-17 | 8.06 | 8.12 | 7.93 | 8.01 | 8.01 | qfq | 15,801,200 | 126,347,635 | -0.25% |
| 2025-06-16 | 7.85 | 8.17 | 7.85 | 8.03 | 8.03 | qfq | 26,376,300 | 212,337,580 | 2.55% |
| 2025-06-13 | 8.19 | 8.19 | 7.82 | 7.83 | 7.83 | qfq | 36,165,801 | 287,141,200 | -4.98% |
| 2025-06-12 | 8.17 | 8.29 | 8.02 | 8.24 | 8.24 | qfq | 31,511,400 | 258,466,027 | 0.73% |
| 2025-06-11 | 8.16 | 8.24 | 8.10 | 8.18 | 8.18 | qfq | 24,675,100 | 202,066,618 | 0.86% |
| 2025-06-10 | 8.28 | 8.30 | 7.98 | 8.11 | 8.11 | qfq | 38,586,900 | 314,037,801 | -2.64% |
| 2025-06-09 | 8.27 | 8.34 | 8.21 | 8.33 | 8.33 | qfq | 29,781,579 | 246,895,121 | 0.73% |
| 2025-06-06 | 8.30 | 8.39 | 8.19 | 8.27 | 8.27 | qfq | 34,599,757 | 286,609,557 | -0.72% |
| 2025-06-05 | 8.53 | 8.61 | 8.23 | 8.33 | 8.33 | qfq | 47,762,185 | 398,046,924 | -1.88% |
| 2025-06-04 | 8.63 | 8.65 | 8.28 | 8.49 | 8.49 | qfq | 53,427,777 | 450,315,501 | -1.16% |
| 2025-06-03 | 8.69 | 8.79 | 8.51 | 8.59 | 8.59 | qfq | 62,345,240 | 536,494,931 | -1.49% |
| 2025-05-30 | 9.35 | 9.35 | 8.58 | 8.72 | 8.72 | qfq | 101,812,761 | 903,289,537 | -6.74% |
| 2025-05-29 | 8.84 | 9.35 | 8.70 | 9.35 | 9.35 | qfq | 118,837,512 | 1,082,962,733 | 10.00% |
| 2025-05-28 | 7.75 | 8.50 | 7.75 | 8.50 | 8.50 | qfq | 54,198,254 | 456,030,785 | 9.96% |
| 2025-05-27 | 7.75 | 7.76 | 7.60 | 7.73 | 7.73 | qfq | 13,465,804 | 103,572,511 | -0.13% |
| 2025-05-26 | 7.56 | 7.75 | 7.55 | 7.74 | 7.74 | qfq | 14,880,255 | 114,394,625 | 2.38% |
| 2025-05-23 | 7.68 | 7.78 | 7.56 | 7.56 | 7.56 | qfq | 17,885,202 | 137,012,193 | -1.82% |
| 2025-05-22 | 7.90 | 7.90 | 7.69 | 7.70 | 7.70 | qfq | 20,205,201 | 156,878,221 | -2.41% |
| 2025-05-21 | 8.04 | 8.06 | 7.86 | 7.89 | 7.89 | qfq | 25,606,400 | 203,155,455 | -3.07% |
| 2025-05-20 | 7.92 | 8.28 | 7.82 | 8.14 | 8.14 | qfq | 47,471,218 | 383,379,920 | 2.65% |
| 2025-05-19 | 7.77 | 7.98 | 7.73 | 7.93 | 7.93 | qfq | 22,922,769 | 180,775,119 | 1.54% |
| 2025-05-16 | 7.69 | 7.83 | 7.68 | 7.81 | 7.81 | qfq | 16,238,434 | 126,493,027 | 0.77% |
| 2025-05-15 | 7.85 | 7.94 | 7.71 | 7.75 | 7.75 | qfq | 21,882,301 | 170,406,921 | -1.65% |
| 2025-05-14 | 7.90 | 7.96 | 7.75 | 7.88 | 7.88 | qfq | 26,842,900 | 211,373,077 | -1.01% |
| 2025-05-13 | 8.15 | 8.28 | 7.92 | 7.96 | 7.96 | qfq | 41,127,919 | 330,503,568 | -2.69% |
| 2025-05-12 | 8.19 | 8.60 | 8.08 | 8.18 | 8.18 | qfq | 67,300,160 | 560,346,525 | -1.09% |
| 2025-05-09 | 7.95 | 8.50 | 7.67 | 8.27 | 8.27 | qfq | 76,038,381 | 616,004,099 | 4.95% |
| 2025-05-08 | 7.98 | 7.98 | 7.79 | 7.88 | 7.88 | qfq | 39,155,519 | 308,989,120 | -2.48% |
| 2025-05-07 | 8.23 | 8.24 | 7.93 | 8.08 | 8.08 | qfq | 57,340,569 | 461,302,458 | -1.82% |
| 2025-05-06 | 7.87 | 8.40 | 7.69 | 8.23 | 8.23 | qfq | 66,102,568 | 532,048,385 | 5.24% |
| 2025-04-30 | 7.57 | 7.94 | 7.48 | 7.82 | 7.82 | qfq | 56,982,044 | 442,444,131 | 2.62% |
| 2025-04-29 | 8.09 | 8.09 | 7.54 | 7.62 | 7.62 | qfq | 77,949,158 | 604,549,987 | 0.40% |
| 2025-04-28 | 7.07 | 7.59 | 7.05 | 7.59 | 7.59 | qfq | 41,066,886 | 307,492,625 | 10.00% |
| 2025-04-25 | 7.00 | 7.14 | 6.88 | 6.90 | 6.90 | qfq | 28,845,200 | 201,033,645 | -3.90% |
| 2025-04-24 | 6.91 | 7.45 | 6.77 | 7.18 | 7.18 | qfq | 38,088,300 | 269,527,713 | 3.91% |
| 2025-04-23 | 6.85 | 6.99 | 6.85 | 6.91 | 6.91 | qfq | 14,365,101 | 99,271,373 | 0.88% |
| 2025-04-22 | 6.87 | 6.92 | 6.80 | 6.85 | 6.85 | qfq | 8,520,401 | 58,371,637 | -0.29% |
| 2025-04-21 | 6.80 | 6.88 | 6.68 | 6.87 | 6.87 | qfq | 10,338,800 | 70,499,669 | 1.33% |
| 2025-04-18 | 6.74 | 6.85 | 6.67 | 6.78 | 6.78 | qfq | 10,640,400 | 71,789,636 | 0.30% |
| 2025-04-17 | 6.71 | 6.86 | 6.61 | 6.76 | 6.76 | qfq | 11,158,900 | 75,794,492 | 1.35% |
| 2025-04-16 | 6.80 | 6.85 | 6.56 | 6.67 | 6.67 | qfq | 10,939,275 | 73,214,701 | -2.49% |
| 2025-04-15 | 6.81 | 6.99 | 6.75 | 6.84 | 6.84 | qfq | 12,153,600 | 82,946,522 | -0.15% |
| 2025-04-14 | 6.68 | 6.92 | 6.68 | 6.85 | 6.85 | qfq | 16,687,301 | 114,188,738 | 3.16% |
| 2025-04-11 | 6.53 | 6.73 | 6.52 | 6.64 | 6.64 | qfq | 12,595,300 | 83,929,936 | 0.15% |
| 2025-04-10 | 6.56 | 6.73 | 6.56 | 6.63 | 6.63 | qfq | 19,068,031 | 127,140,150 | 1.84% |
| 2025-04-09 | 6.10 | 6.58 | 5.63 | 6.51 | 6.51 | qfq | 28,673,801 | 176,987,372 | 4.83% |
| 2025-04-08 | 6.11 | 6.35 | 5.98 | 6.21 | 6.21 | qfq | 21,875,551 | 134,083,463 | -3.12% |
| 2025-04-07 | 6.83 | 6.83 | 6.41 | 6.41 | 6.41 | qfq | 11,060,400 | 71,528,546 | -9.97% |
| 2025-04-03 | 6.96 | 7.15 | 6.95 | 7.12 | 7.12 | qfq | 8,029,751 | 56,990,655 | 0.42% |
| 2025-04-02 | 7.10 | 7.18 | 7.07 | 7.09 | 7.09 | qfq | 7,172,286 | 51,005,654 | -0.28% |
| 2025-04-01 | 7.09 | 7.20 | 7.09 | 7.11 | 7.11 | qfq | 10,282,000 | 73,533,227 | 1.14% |
| 2025-03-31 | 7.14 | 7.14 | 6.92 | 7.03 | 7.03 | qfq | 12,782,067 | 89,496,089 | -1.54% |
| 2025-03-28 | 7.29 | 7.31 | 7.14 | 7.14 | 7.14 | qfq | 11,007,000 | 79,220,622 | -2.19% |
| 2025-03-27 | 7.38 | 7.38 | 7.21 | 7.30 | 7.30 | qfq | 9,550,301 | 69,739,798 | -1.08% |
| 2025-03-26 | 7.27 | 7.41 | 7.24 | 7.38 | 7.38 | qfq | 11,610,102 | 85,595,002 | 1.23% |
| 2025-03-25 | 7.30 | 7.33 | 7.19 | 7.29 | 7.29 | qfq | 12,430,200 | 90,254,279 | -0.27% |
| 2025-03-24 | 7.56 | 7.63 | 7.14 | 7.31 | 7.31 | qfq | 20,927,400 | 153,004,539 | -3.31% |
| 2025-03-21 | 7.75 | 7.75 | 7.53 | 7.56 | 7.56 | qfq | 21,874,832 | 166,488,202 | -2.70% |
| 2025-03-20 | 7.88 | 7.94 | 7.77 | 7.77 | 7.77 | qfq | 25,560,900 | 200,493,880 | -2.63% |
| 2025-03-19 | 7.88 | 8.18 | 7.78 | 7.98 | 7.98 | qfq | 41,541,847 | 332,043,954 | 1.14% |
| 2025-03-18 | 7.92 | 7.93 | 7.80 | 7.89 | 7.89 | qfq | 16,340,936 | 128,263,210 | -0.13% |
| 2025-03-17 | 7.88 | 7.96 | 7.84 | 7.90 | 7.90 | qfq | 19,098,978 | 150,836,816 | 0.25% |
| 2025-03-14 | 7.83 | 7.90 | 7.72 | 7.88 | 7.88 | qfq | 20,945,550 | 164,045,042 | 0.77% |
| 2025-03-13 | 7.92 | 7.93 | 7.69 | 7.82 | 7.82 | qfq | 26,027,189 | 202,554,464 | -1.26% |
| 2025-03-12 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | qfq | 27,242,959 | 217,273,752 | -1.12% |
| 2025-03-11 | 7.96 | 8.06 | 7.88 | 8.01 | 8.01 | qfq | 22,840,502 | 181,991,721 | -0.87% |
| 2025-03-10 | 8.12 | 8.24 | 7.98 | 8.08 | 8.08 | qfq | 23,610,117 | 190,699,653 | -0.49% |
| 2025-03-07 | 8.30 | 8.30 | 8.05 | 8.12 | 8.12 | qfq | 47,939,877 | 392,406,953 | -4.36% |
| 2025-03-06 | 8.30 | 8.66 | 8.02 | 8.49 | 8.49 | qfq | 77,772,806 | 644,550,425 | 2.91% |
| 2025-03-05 | 7.88 | 8.30 | 7.79 | 8.25 | 8.25 | qfq | 66,205,221 | 538,149,832 | 4.04% |
| 2025-03-04 | 7.67 | 7.96 | 7.60 | 7.93 | 7.93 | qfq | 44,644,182 | 349,965,745 | 3.39% |
| 2025-03-03 | 7.57 | 7.78 | 7.51 | 7.67 | 7.67 | qfq | 35,980,741 | 275,750,756 | 1.19% |
| 2025-02-28 | 8.04 | 8.04 | 7.54 | 7.58 | 7.58 | qfq | 52,123,754 | 405,021,448 | -6.77% |
| 2025-02-27 | 8.35 | 8.44 | 7.93 | 8.13 | 8.13 | qfq | 70,326,789 | 575,445,479 | -5.68% |
| 2025-02-26 | 8.04 | 8.86 | 7.90 | 8.62 | 8.62 | qfq | 104,168,825 | 868,686,017 | 5.25% |
| 2025-02-25 | 8.25 | 8.49 | 8.05 | 8.19 | 8.19 | qfq | 98,618,653 | 816,142,614 | -8.08% |
| 2025-02-24 | 8.60 | 10.00 | 8.60 | 8.91 | 8.91 | qfq | 133,662,585 | 1,224,860,717 | -5.21% |
| 2025-02-21 | 9.68 | 10.55 | 9.17 | 9.40 | 9.40 | qfq | 180,494,079 | 1,807,333,450 | -1.98% |
| 2025-02-20 | 9.59 | 9.59 | 8.88 | 9.59 | 9.59 | qfq | 126,808,442 | 1,178,797,405 | 9.98% |
| 2025-02-19 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | qfq | 21,599,233 | 188,345,312 | 9.96% |
| 2025-02-18 | 7.90 | 7.93 | 7.71 | 7.93 | 7.93 | qfq | 39,144,778 | 308,466,167 | 9.99% |
| 2025-02-17 | 6.90 | 7.21 | 6.89 | 7.21 | 7.21 | qfq | 23,754,102 | 170,397,445 | 10.08% |
| 2025-02-14 | 6.65 | 6.67 | 6.53 | 6.55 | 6.55 | qfq | 11,357,441 | 74,894,493 | -1.50% |
| 2025-02-13 | 6.70 | 6.75 | 6.63 | 6.65 | 6.65 | qfq | 13,009,478 | 86,881,504 | -0.89% |
| 2025-02-12 | 6.65 | 6.73 | 6.63 | 6.71 | 6.71 | qfq | 13,625,654 | 91,092,091 | 0.30% |
| 2025-02-11 | 6.80 | 6.84 | 6.63 | 6.69 | 6.69 | qfq | 14,053,753 | 93,704,800 | -1.62% |
| 2025-02-10 | 6.66 | 6.80 | 6.62 | 6.80 | 6.80 | qfq | 19,012,365 | 127,856,974 | 1.80% |
| 2025-02-07 | 6.57 | 6.86 | 6.52 | 6.68 | 6.68 | qfq | 27,379,211 | 183,689,174 | 2.14% |
| 2025-02-06 | 6.37 | 6.54 | 6.24 | 6.54 | 6.54 | qfq | 17,988,900 | 115,440,773 | 2.83% |
| 2025-02-05 | 6.20 | 6.40 | 6.20 | 6.36 | 6.36 | qfq | 16,407,778 | 103,843,461 | 2.91% |
| 2025-01-27 | 6.19 | 6.35 | 6.14 | 6.18 | 6.18 | qfq | 12,023,277 | 75,148,263 | 0.49% |
| 2025-01-24 | 6.20 | 6.21 | 6.10 | 6.15 | 6.15 | qfq | 12,685,229 | 78,108,130 | -0.65% |
| 2025-01-23 | 6.28 | 6.42 | 6.18 | 6.19 | 6.19 | qfq | 11,826,443 | 74,593,632 | -0.16% |
| 2025-01-22 | 6.25 | 6.31 | 6.16 | 6.20 | 6.20 | qfq | 8,189,700 | 50,951,971 | -1.12% |
| 2025-01-21 | 6.51 | 6.52 | 6.25 | 6.27 | 6.27 | qfq | 11,645,510 | 73,577,726 | -2.64% |
| 2025-01-20 | 6.52 | 6.53 | 6.34 | 6.44 | 6.44 | qfq | 11,695,877 | 75,398,607 | 0.00% |
| 2025-01-17 | 6.48 | 6.70 | 6.40 | 6.44 | 6.44 | qfq | 15,746,309 | 102,297,437 | -1.53% |
| 2025-01-16 | 6.49 | 6.63 | 6.45 | 6.54 | 6.54 | qfq | 13,078,300 | 85,634,710 | 0.77% |
| 2025-01-15 | 6.55 | 6.60 | 6.42 | 6.49 | 6.49 | qfq | 12,351,612 | 80,272,933 | -0.92% |
| 2025-01-14 | 6.26 | 6.55 | 6.26 | 6.55 | 6.55 | qfq | 17,275,690 | 111,112,192 | 5.14% |
| 2025-01-13 | 6.07 | 6.28 | 5.91 | 6.23 | 6.23 | qfq | 11,272,600 | 69,074,553 | 1.47% |
| 2025-01-10 | 6.42 | 6.48 | 6.13 | 6.14 | 6.14 | qfq | 13,360,100 | 83,997,677 | -4.81% |
| 2025-01-09 | 6.34 | 6.55 | 6.33 | 6.45 | 6.45 | qfq | 12,709,489 | 82,077,321 | 1.26% |
| 2025-01-08 | 6.27 | 6.41 | 6.15 | 6.37 | 6.37 | qfq | 14,831,100 | 93,495,606 | 0.63% |
| 2025-01-07 | 6.10 | 6.33 | 6.03 | 6.33 | 6.33 | qfq | 17,912,768 | 111,324,449 | 5.15% |
| 2025-01-06 | 5.96 | 6.11 | 5.79 | 6.02 | 6.02 | qfq | 14,184,055 | 84,697,078 | -0.33% |
| 2025-01-03 | 6.40 | 6.46 | 6.03 | 6.04 | 6.04 | qfq | 18,408,022 | 113,366,255 | -5.63% |
| 2025-01-02 | 6.52 | 6.63 | 6.31 | 6.40 | 6.40 | qfq | 15,176,197 | 98,511,555 | -2.14% |
| 2024-12-31 | 6.66 | 6.80 | 6.50 | 6.54 | 6.54 | qfq | 14,155,237 | 94,003,339 | -0.76% |
| 2024-12-30 | 6.70 | 6.70 | 6.50 | 6.59 | 6.59 | qfq | 12,130,238 | 79,819,852 | -2.37% |
| 2024-12-27 | 6.61 | 6.82 | 6.54 | 6.75 | 6.75 | qfq | 16,353,503 | 110,380,543 | 2.12% |
| 2024-12-26 | 6.55 | 6.72 | 6.48 | 6.61 | 6.61 | qfq | 13,250,708 | 87,911,621 | 0.00% |
| 2024-12-25 | 7.10 | 7.13 | 6.60 | 6.61 | 6.61 | qfq | 24,992,801 | 168,492,737 | -6.77% |
| 2024-12-24 | 7.32 | 7.34 | 7.04 | 7.09 | 7.09 | qfq | 30,126,289 | 214,600,415 | -4.70% |
| 2024-12-23 | 7.25 | 7.82 | 7.00 | 7.44 | 7.44 | qfq | 41,575,001 | 305,733,790 | 2.06% |
| 2024-12-20 | 7.35 | 7.38 | 7.25 | 7.29 | 7.29 | qfq | 16,842,301 | 122,852,620 | -0.14% |
| 2024-12-19 | 7.17 | 7.33 | 7.06 | 7.30 | 7.30 | qfq | 21,831,725 | 158,297,531 | 0.97% |
| 2024-12-18 | 7.27 | 7.33 | 7.10 | 7.23 | 7.23 | qfq | 14,648,625 | 106,133,943 | -0.14% |
| 2024-12-17 | 7.71 | 7.71 | 7.20 | 7.24 | 7.24 | qfq | 24,541,000 | 180,640,631 | -5.73% |
| 2024-12-16 | 7.77 | 7.86 | 7.60 | 7.68 | 7.68 | qfq | 23,053,555 | 177,346,039 | -1.54% |
| 2024-12-13 | 7.89 | 8.10 | 7.80 | 7.80 | 7.80 | qfq | 30,818,060 | 244,775,207 | -1.14% |
| 2024-12-12 | 8.06 | 8.07 | 7.80 | 7.89 | 7.89 | qfq | 32,733,437 | 259,244,857 | -1.38% |
| 2024-12-11 | 7.99 | 8.11 | 7.87 | 8.00 | 8.00 | qfq | 39,529,966 | 315,913,555 | -0.87% |
| 2024-12-10 | 8.46 | 8.46 | 8.00 | 8.07 | 8.07 | qfq | 63,782,435 | 525,455,595 | -2.42% |
| 2024-12-09 | 8.00 | 8.67 | 7.79 | 8.27 | 8.27 | qfq | 74,422,647 | 605,545,385 | 0.36% |
| 2024-12-06 | 7.96 | 8.75 | 7.91 | 8.24 | 8.24 | qfq | 90,825,153 | 770,217,104 | 3.65% |
| 2024-12-05 | 7.90 | 8.10 | 7.65 | 7.95 | 7.95 | qfq | 59,143,336 | 468,633,820 | 1.27% |
| 2024-12-04 | 7.79 | 8.13 | 7.51 | 7.85 | 7.85 | qfq | 55,677,301 | 433,634,080 | 2.08% |
| 2024-12-03 | 7.60 | 7.77 | 7.50 | 7.69 | 7.69 | qfq | 34,947,300 | 266,807,474 | 1.32% |
| 2024-12-02 | 7.36 | 7.60 | 7.31 | 7.59 | 7.59 | qfq | 33,538,501 | 252,827,588 | 4.26% |
| 2024-11-29 | 7.25 | 7.34 | 7.13 | 7.28 | 7.28 | qfq | 17,942,900 | 130,052,143 | 0.14% |
| 2024-11-28 | 7.20 | 7.38 | 7.17 | 7.27 | 7.27 | qfq | 18,592,670 | 135,486,506 | 1.25% |
| 2024-11-27 | 7.09 | 7.19 | 6.89 | 7.18 | 7.18 | qfq | 15,405,466 | 108,489,737 | 0.42% |
| 2024-11-26 | 7.26 | 7.26 | 7.10 | 7.15 | 7.15 | qfq | 13,933,400 | 99,836,256 | -1.52% |
| 2024-11-25 | 7.01 | 7.26 | 7.00 | 7.26 | 7.26 | qfq | 20,549,100 | 146,832,877 | 3.57% |
| 2024-11-22 | 7.28 | 7.40 | 7.00 | 7.01 | 7.01 | qfq | 27,091,613 | 195,360,489 | -5.91% |
| 2024-11-21 | 7.19 | 7.65 | 7.17 | 7.45 | 7.45 | qfq | 34,241,752 | 254,836,249 | 2.90% |
| 2024-11-20 | 7.08 | 7.35 | 7.04 | 7.24 | 7.24 | qfq | 21,376,531 | 154,439,345 | 2.26% |
| 2024-11-19 | 6.88 | 7.09 | 6.85 | 7.08 | 7.08 | qfq | 18,700,748 | 130,012,968 | 2.16% |
| 2024-11-18 | 7.30 | 7.39 | 6.81 | 6.93 | 6.93 | qfq | 28,056,130 | 196,542,557 | -4.68% |
| 2024-11-15 | 7.40 | 7.60 | 7.26 | 7.27 | 7.27 | qfq | 22,618,500 | 167,785,720 | -3.07% |
| 2024-11-14 | 7.79 | 7.85 | 7.50 | 7.50 | 7.50 | qfq | 20,944,385 | 159,937,490 | -3.60% |
| 2024-11-13 | 7.64 | 7.79 | 7.50 | 7.78 | 7.78 | qfq | 25,450,285 | 194,663,087 | 0.78% |
| 2024-11-12 | 7.94 | 8.03 | 7.65 | 7.72 | 7.72 | qfq | 33,891,431 | 264,055,202 | -2.53% |
| 2024-11-11 | 7.80 | 7.92 | 7.70 | 7.92 | 7.92 | qfq | 35,882,725 | 280,877,453 | 0.25% |
| 2024-11-08 | 8.28 | 8.30 | 7.83 | 7.90 | 7.90 | qfq | 69,520,786 | 554,695,500 | -4.47% |
| 2024-11-07 | 7.55 | 8.27 | 7.44 | 8.27 | 8.27 | qfq | 86,312,010 | 689,245,168 | 9.97% |
| 2024-11-06 | 7.74 | 7.75 | 7.48 | 7.52 | 7.52 | qfq | 38,331,091 | 289,680,461 | -2.97% |
| 2024-11-05 | 7.40 | 7.98 | 7.29 | 7.75 | 7.75 | qfq | 47,428,987 | 360,352,273 | 4.31% |
| 2024-11-04 | 7.18 | 7.50 | 7.18 | 7.43 | 7.43 | qfq | 38,904,135 | 286,202,881 | -4.01% |
| 2024-11-01 | 8.43 | 8.43 | 7.74 | 7.74 | 7.74 | qfq | 66,407,065 | 524,365,683 | -10.00% |
| 2024-10-31 | 8.00 | 8.80 | 7.83 | 8.60 | 8.60 | qfq | 99,388,382 | 833,093,478 | 7.50% |
| 2024-10-30 | 8.00 | 8.22 | 7.74 | 8.00 | 8.00 | qfq | 60,101,412 | 475,069,777 | -2.44% |
| 2024-10-29 | 8.59 | 8.64 | 8.19 | 8.20 | 8.20 | qfq | 79,520,241 | 663,076,132 | -5.20% |
| 2024-10-28 | 8.15 | 8.67 | 7.82 | 8.65 | 8.65 | qfq | 102,201,476 | 855,249,309 | 6.92% |
| 2024-10-25 | 7.58 | 8.18 | 7.55 | 8.09 | 8.09 | qfq | 84,347,025 | 664,232,377 | 6.59% |
| 2024-10-24 | 7.90 | 7.96 | 7.55 | 7.59 | 7.59 | qfq | 72,286,911 | 552,412,605 | -6.06% |
| 2024-10-23 | 8.39 | 8.39 | 8.04 | 8.08 | 8.08 | qfq | 87,418,005 | 713,704,992 | -7.13% |
| 2024-10-22 | 8.40 | 9.20 | 8.22 | 8.70 | 8.70 | qfq | 104,064,659 | 906,910,834 | -1.36% |
| 2024-10-21 | 9.10 | 9.52 | 8.55 | 8.82 | 8.82 | qfq | 142,002,130 | 1,280,930,869 | -7.16% |
| 2024-10-18 | 8.20 | 9.50 | 8.13 | 9.50 | 9.50 | qfq | 172,404,763 | 1,557,509,714 | 9.95% |
| 2024-10-17 | 8.64 | 8.64 | 8.11 | 8.64 | 8.64 | qfq | 125,753,033 | 1,081,686,828 | 10.06% |
| 2024-10-16 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | qfq | 26,453,849 | 205,245,609 | 9.94% |
| 2024-10-15 | 6.81 | 7.14 | 6.68 | 7.14 | 7.14 | qfq | 121,464,349 | 854,922,987 | 10.02% |
| 2024-10-14 | 6.20 | 6.49 | 6.10 | 6.49 | 6.49 | qfq | 73,268,025 | 463,952,358 | 10.00% |
| 2024-10-11 | 5.55 | 6.18 | 5.47 | 5.90 | 5.90 | qfq | 52,102,281 | 304,181,085 | 4.98% |
| 2024-10-10 | 5.49 | 5.93 | 5.41 | 5.62 | 5.62 | qfq | 29,793,715 | 168,298,087 | 1.44% |
| 2024-10-09 | 6.05 | 6.05 | 5.54 | 5.54 | 5.54 | qfq | 37,799,334 | 214,901,407 | -10.06% |
| 2024-10-08 | 6.54 | 6.54 | 5.76 | 6.16 | 6.16 | qfq | 59,348,383 | 365,808,023 | 3.53% |
| 2024-09-30 | 5.69 | 6.02 | 5.47 | 5.95 | 5.95 | qfq | 56,624,246 | 326,829,721 | 8.18% |
| 2024-09-27 | 5.43 | 5.54 | 5.29 | 5.50 | 5.50 | qfq | 30,582,526 | 165,649,855 | 3.00% |
| 2024-09-26 | 5.11 | 5.35 | 5.11 | 5.34 | 5.34 | qfq | 35,841,942 | 189,149,230 | 3.69% |
| 2024-09-25 | 5.18 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 25,645,633 | 133,361,457 | 0.00% |
| 2024-09-24 | 5.02 | 5.15 | 5.02 | 5.15 | 5.15 | qfq | 19,854,032 | 101,170,519 | 2.59% |
| 2024-09-23 | 4.98 | 5.06 | 4.94 | 5.02 | 5.02 | qfq | 7,797,854 | 39,024,971 | 0.60% |
| 2024-09-20 | 4.99 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 6,678,500 | 33,340,557 | -0.60% |
| 2024-09-19 | 4.98 | 5.05 | 4.93 | 5.02 | 5.02 | qfq | 10,174,900 | 50,941,772 | 1.62% |
| 2024-09-18 | 4.90 | 4.97 | 4.85 | 4.94 | 4.94 | qfq | 6,944,400 | 34,033,873 | 0.20% |
| 2024-09-13 | 4.98 | 5.01 | 4.93 | 4.93 | 4.93 | qfq | 5,702,700 | 28,305,410 | -1.00% |
| 2024-09-12 | 4.99 | 5.06 | 4.98 | 4.98 | 4.98 | qfq | 5,353,054 | 26,811,511 | -0.20% |
| 2024-09-11 | 5.05 | 5.05 | 4.97 | 4.99 | 4.99 | qfq | 4,830,100 | 24,120,260 | -0.99% |
| 2024-09-10 | 5.05 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 8,212,400 | 41,329,544 | -0.59% |
| 2024-09-09 | 4.90 | 5.14 | 4.86 | 5.07 | 5.07 | qfq | 13,550,600 | 68,260,690 | 2.63% |
| 2024-09-06 | 5.05 | 5.07 | 4.93 | 4.94 | 4.94 | qfq | 11,868,700 | 59,291,934 | -2.56% |
| 2024-09-05 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | qfq | 7,611,800 | 38,628,387 | 0.20% |
| 2024-09-04 | 5.08 | 5.12 | 5.05 | 5.06 | 5.06 | qfq | 7,130,400 | 36,197,937 | -0.59% |
| 2024-09-03 | 5.06 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 8,390,137 | 42,623,120 | 0.59% |
| 2024-09-02 | 5.10 | 5.16 | 5.06 | 5.06 | 5.06 | qfq | 10,863,200 | 55,453,419 | -1.56% |
| 2024-08-30 | 5.05 | 5.21 | 5.05 | 5.14 | 5.14 | qfq | 20,052,953 | 103,135,609 | 0.39% |
| 2024-08-29 | 5.24 | 5.24 | 5.03 | 5.12 | 5.12 | qfq | 16,362,382 | 83,690,822 | -0.39% |
| 2024-08-28 | 5.02 | 5.24 | 4.96 | 5.14 | 5.14 | qfq | 19,114,260 | 98,325,743 | 2.19% |
| 2024-08-27 | 5.05 | 5.15 | 4.99 | 5.03 | 5.03 | qfq | 11,981,900 | 60,431,673 | -1.57% |
| 2024-08-26 | 5.15 | 5.20 | 5.07 | 5.11 | 5.11 | qfq | 15,314,382 | 78,686,439 | -0.78% |
| 2024-08-23 | 4.96 | 5.25 | 4.84 | 5.15 | 5.15 | qfq | 22,474,610 | 112,922,453 | 3.41% |
| 2024-08-22 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | qfq | 14,321,200 | 72,191,130 | -1.78% |
| 2024-08-21 | 5.15 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 16,154,777 | 82,426,021 | -2.50% |
| 2024-08-20 | 5.33 | 5.33 | 5.13 | 5.20 | 5.20 | qfq | 18,882,800 | 98,591,392 | -1.52% |
| 2024-08-19 | 5.28 | 5.32 | 5.20 | 5.28 | 5.28 | qfq | 19,223,100 | 100,968,375 | -0.19% |
| 2024-08-16 | 5.42 | 5.51 | 5.25 | 5.29 | 5.29 | qfq | 33,937,300 | 181,883,343 | -3.47% |
| 2024-08-15 | 5.55 | 5.67 | 5.47 | 5.48 | 5.48 | qfq | 60,444,961 | 334,720,158 | -5.03% |
| 2024-08-14 | 5.44 | 5.95 | 5.44 | 5.77 | 5.77 | qfq | 68,753,436 | 403,593,772 | 6.65% |
| 2024-08-13 | 5.19 | 5.47 | 5.13 | 5.41 | 5.41 | qfq | 30,896,308 | 165,070,953 | 2.46% |
| 2024-08-12 | 5.17 | 5.47 | 5.01 | 5.28 | 5.28 | qfq | 29,311,223 | 152,863,137 | 1.34% |
| 2024-08-09 | 5.16 | 5.45 | 5.13 | 5.21 | 5.21 | qfq | 21,632,177 | 113,785,431 | 1.17% |
| 2024-08-08 | 5.18 | 5.28 | 5.00 | 5.15 | 5.15 | qfq | 14,556,200 | 74,519,578 | -0.58% |
| 2024-08-07 | 5.15 | 5.22 | 5.11 | 5.18 | 5.18 | qfq | 11,290,425 | 58,381,220 | 0.19% |
| 2024-08-06 | 5.18 | 5.23 | 5.06 | 5.17 | 5.17 | qfq | 14,471,756 | 74,224,111 | 0.78% |
| 2024-08-05 | 5.32 | 5.39 | 5.13 | 5.13 | 5.13 | qfq | 20,286,956 | 106,303,239 | -3.75% |
| 2024-08-02 | 5.40 | 5.63 | 5.32 | 5.33 | 5.33 | qfq | 26,677,809 | 145,386,553 | -3.09% |
| 2024-08-01 | 5.30 | 5.79 | 5.27 | 5.50 | 5.50 | qfq | 41,110,724 | 226,875,816 | 3.77% |
| 2024-07-31 | 5.15 | 5.33 | 5.15 | 5.30 | 5.30 | qfq | 20,031,037 | 105,364,786 | 2.32% |
| 2024-07-30 | 5.12 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 10,684,309 | 55,063,567 | 0.19% |
| 2024-07-29 | 5.27 | 5.30 | 5.16 | 5.17 | 5.17 | qfq | 13,151,756 | 68,188,482 | -1.90% |
| 2024-07-26 | 5.24 | 5.34 | 5.18 | 5.27 | 5.27 | qfq | 18,790,311 | 98,634,189 | -0.38% |
| 2024-07-25 | 5.16 | 5.35 | 5.11 | 5.29 | 5.29 | qfq | 22,863,000 | 119,573,836 | 1.15% |
| 2024-07-24 | 5.02 | 5.50 | 5.01 | 5.23 | 5.23 | qfq | 34,675,379 | 182,179,204 | 2.95% |
| 2024-07-23 | 5.03 | 5.20 | 4.96 | 5.08 | 5.08 | qfq | 17,880,801 | 91,169,456 | 1.40% |
| 2024-07-22 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | qfq | 9,145,155 | 45,796,934 | -0.79% |
| 2024-07-19 | 4.93 | 5.21 | 4.88 | 5.05 | 5.05 | qfq | 15,438,700 | 77,370,268 | 1.41% |
| 2024-07-18 | 4.91 | 5.06 | 4.89 | 4.98 | 4.98 | qfq | 11,311,000 | 56,224,364 | -1.19% |
| 2024-07-17 | 4.98 | 5.27 | 4.96 | 5.04 | 5.04 | qfq | 17,352,556 | 88,588,992 | 1.61% |
| 2024-07-16 | 4.93 | 4.99 | 4.90 | 4.96 | 4.96 | qfq | 7,917,000 | 39,146,631 | 0.00% |
| 2024-07-15 | 5.02 | 5.07 | 4.95 | 4.96 | 4.96 | qfq | 13,994,510 | 69,911,576 | -3.13% |
| 2024-07-12 | 4.93 | 5.40 | 4.89 | 5.12 | 5.12 | qfq | 28,238,108 | 146,157,996 | 3.85% |
| 2024-07-11 | 4.85 | 4.99 | 4.83 | 4.93 | 4.93 | qfq | 11,100,060 | 54,593,513 | 3.14% |
| 2024-07-10 | 4.88 | 4.90 | 4.78 | 4.78 | 4.78 | qfq | 10,816,500 | 52,213,740 | -4.02% |
| 2024-07-09 | 4.95 | 5.00 | 4.75 | 4.98 | 4.98 | qfq | 11,087,595 | 54,121,012 | 1.84% |
| 2024-07-08 | 4.99 | 5.08 | 4.86 | 4.89 | 4.89 | qfq | 9,197,800 | 45,303,964 | -1.81% |
| 2024-07-05 | 4.92 | 5.04 | 4.83 | 4.98 | 4.98 | qfq | 9,010,810 | 44,622,212 | 1.43% |
| 2024-07-04 | 5.13 | 5.16 | 4.90 | 4.91 | 4.91 | qfq | 12,002,100 | 59,836,370 | -3.91% |
| 2024-07-03 | 5.26 | 5.27 | 5.10 | 5.11 | 5.11 | qfq | 11,225,400 | 58,062,732 | -2.67% |
| 2024-07-02 | 5.26 | 5.30 | 5.22 | 5.25 | 5.25 | qfq | 11,104,800 | 58,429,799 | -0.38% |
| 2024-07-01 | 5.21 | 5.27 | 5.15 | 5.27 | 5.27 | qfq | 15,254,622 | 79,713,023 | 1.15% |
| 2024-06-28 | 5.25 | 5.33 | 5.19 | 5.21 | 5.21 | qfq | 18,883,600 | 98,994,498 | 0.00% |
| 2024-06-27 | 5.50 | 5.60 | 5.20 | 5.21 | 5.21 | qfq | 33,748,479 | 180,872,218 | -2.98% |
| 2024-06-26 | 4.86 | 5.37 | 4.74 | 5.37 | 5.37 | qfq | 17,581,579 | 88,881,265 | 10.04% |
| 2024-06-25 | 4.90 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 8,211,956 | 40,160,851 | 0.21% |
| 2024-06-24 | 5.08 | 5.08 | 4.86 | 4.87 | 4.87 | qfq | 13,787,400 | 68,115,662 | -5.07% |
| 2024-06-21 | 5.08 | 5.19 | 4.99 | 5.13 | 5.13 | qfq | 9,628,800 | 49,227,728 | 0.79% |
| 2024-06-20 | 5.16 | 5.28 | 5.08 | 5.09 | 5.09 | qfq | 14,226,600 | 73,809,607 | -2.12% |
| 2024-06-19 | 5.22 | 5.28 | 5.16 | 5.20 | 5.20 | qfq | 13,081,200 | 68,277,345 | 0.58% |
| 2024-06-18 | 5.11 | 5.20 | 5.09 | 5.17 | 5.17 | qfq | 10,502,301 | 54,171,709 | 1.17% |
| 2024-06-17 | 5.05 | 5.26 | 5.00 | 5.11 | 5.11 | qfq | 12,852,800 | 65,313,327 | 0.20% |
| 2024-06-14 | 5.15 | 5.15 | 5.02 | 5.10 | 5.10 | qfq | 6,867,700 | 34,994,463 | 0.00% |
| 2024-06-13 | 5.19 | 5.26 | 5.09 | 5.10 | 5.10 | qfq | 10,824,500 | 55,552,825 | -1.35% |
| 2024-06-12 | 5.11 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 11,380,334 | 58,558,288 | 1.57% |
| 2024-06-11 | 5.25 | 5.26 | 4.98 | 5.09 | 5.09 | qfq | 13,816,166 | 69,875,561 | -2.86% |
| 2024-06-07 | 4.88 | 5.35 | 4.88 | 5.24 | 5.24 | qfq | 26,373,430 | 134,909,477 | 7.82% |
| 2024-06-06 | 5.10 | 5.21 | 4.80 | 4.86 | 4.86 | qfq | 18,977,756 | 93,743,842 | -5.45% |
| 2024-06-05 | 5.35 | 5.35 | 5.13 | 5.14 | 5.14 | qfq | 10,441,200 | 54,344,787 | -2.84% |
| 2024-06-04 | 5.42 | 5.42 | 5.21 | 5.29 | 5.29 | qfq | 12,025,100 | 63,236,786 | -1.86% |
| 2024-06-03 | 5.60 | 5.60 | 5.31 | 5.39 | 5.39 | qfq | 14,058,327 | 75,848,092 | -2.88% |
| 2024-05-31 | 5.62 | 5.63 | 5.52 | 5.55 | 5.55 | qfq | 10,444,300 | 58,099,155 | -1.42% |
| 2024-05-30 | 5.60 | 5.76 | 5.51 | 5.63 | 5.63 | qfq | 13,823,500 | 78,213,262 | -0.18% |
| 2024-05-29 | 5.65 | 5.73 | 5.58 | 5.64 | 5.64 | qfq | 11,722,800 | 66,093,076 | 0.71% |
| 2024-05-28 | 5.75 | 5.75 | 5.57 | 5.60 | 5.60 | qfq | 11,680,763 | 65,648,349 | -2.10% |
| 2024-05-27 | 5.68 | 5.74 | 5.50 | 5.72 | 5.72 | qfq | 16,250,100 | 91,109,352 | 0.70% |
| 2024-05-24 | 5.89 | 5.94 | 5.66 | 5.68 | 5.68 | qfq | 21,119,500 | 121,022,124 | -3.57% |
| 2024-05-23 | 6.18 | 6.20 | 5.83 | 5.89 | 5.89 | qfq | 29,803,101 | 178,228,537 | -5.76% |
| 2024-05-22 | 6.12 | 6.32 | 6.10 | 6.25 | 6.25 | qfq | 29,328,839 | 182,514,512 | 2.29% |
| 2024-05-21 | 6.14 | 6.24 | 6.04 | 6.11 | 6.11 | qfq | 16,531,400 | 101,066,365 | -1.13% |
| 2024-05-20 | 6.27 | 6.27 | 6.14 | 6.18 | 6.18 | qfq | 22,495,279 | 139,105,385 | -1.28% |
| 2024-05-17 | 6.29 | 6.30 | 6.11 | 6.26 | 6.26 | qfq | 32,445,300 | 200,658,852 | -1.11% |
| 2024-05-16 | 6.02 | 6.45 | 6.02 | 6.33 | 6.33 | qfq | 48,716,154 | 304,888,689 | 5.32% |
| 2024-05-15 | 6.05 | 6.15 | 5.95 | 6.01 | 6.01 | qfq | 22,593,500 | 136,406,935 | -1.64% |
| 2024-05-14 | 6.13 | 6.25 | 6.02 | 6.11 | 6.11 | qfq | 31,258,999 | 190,979,588 | -2.71% |
| 2024-05-13 | 6.04 | 6.48 | 5.91 | 6.28 | 6.28 | qfq | 47,367,714 | 296,938,768 | 1.78% |
| 2024-05-10 | 6.46 | 6.49 | 6.12 | 6.17 | 6.17 | qfq | 50,780,314 | 317,262,650 | -5.95% |
| 2024-05-09 | 6.52 | 6.84 | 6.29 | 6.56 | 6.56 | qfq | 77,787,307 | 505,421,340 | -4.65% |
| 2024-05-08 | 6.48 | 6.96 | 6.35 | 6.88 | 6.88 | qfq | 101,938,313 | 686,967,458 | 8.69% |
| 2024-05-07 | 5.76 | 6.33 | 5.75 | 6.33 | 6.33 | qfq | 55,412,609 | 334,861,083 | 10.09% |
| 2024-05-06 | 5.65 | 5.82 | 5.65 | 5.75 | 5.75 | qfq | 19,820,778 | 113,683,192 | 2.13% |
| 2024-04-30 | 5.75 | 5.80 | 5.52 | 5.63 | 5.63 | qfq | 22,624,800 | 127,748,521 | -2.93% |
| 2024-04-29 | 5.58 | 5.80 | 5.56 | 5.80 | 5.80 | qfq | 25,413,008 | 145,662,758 | 3.57% |
| 2024-04-26 | 5.46 | 5.66 | 5.42 | 5.60 | 5.60 | qfq | 24,444,497 | 135,816,902 | 0.54% |
| 2024-04-25 | 5.60 | 5.85 | 5.53 | 5.57 | 5.57 | qfq | 28,171,200 | 159,071,009 | -0.18% |
| 2024-04-24 | 5.50 | 5.66 | 5.40 | 5.58 | 5.58 | qfq | 29,928,300 | 165,804,810 | 6.49% |
| 2024-04-23 | 5.32 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 14,239,100 | 74,894,038 | -0.57% |
| 2024-04-22 | 5.61 | 5.64 | 5.20 | 5.27 | 5.27 | qfq | 21,647,500 | 115,554,586 | -5.22% |
| 2024-04-19 | 5.48 | 5.75 | 5.40 | 5.56 | 5.56 | qfq | 27,017,100 | 150,704,581 | 0.72% |
| 2024-04-18 | 5.54 | 5.81 | 5.48 | 5.52 | 5.52 | qfq | 44,136,452 | 248,211,333 | -0.36% |
| 2024-04-17 | 4.85 | 5.54 | 4.85 | 5.54 | 5.54 | qfq | 22,801,850 | 121,514,089 | 9.92% |
| 2024-04-16 | 5.48 | 5.50 | 5.04 | 5.04 | 5.04 | qfq | 29,860,100 | 152,722,602 | -10.00% |
| 2024-04-15 | 6.09 | 6.10 | 5.51 | 5.60 | 5.60 | qfq | 32,069,200 | 182,357,376 | -7.89% |
| 2024-04-12 | 6.16 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 13,990,912 | 85,745,055 | -1.30% |
| 2024-04-11 | 6.09 | 6.26 | 6.02 | 6.16 | 6.16 | qfq | 18,340,150 | 113,240,120 | 0.65% |
| 2024-04-10 | 6.24 | 6.25 | 5.96 | 6.12 | 6.12 | qfq | 26,784,936 | 163,088,938 | -2.39% |
| 2024-04-09 | 6.31 | 6.43 | 6.19 | 6.27 | 6.27 | qfq | 21,840,183 | 136,855,474 | -1.42% |
| 2024-04-08 | 6.79 | 6.82 | 6.33 | 6.36 | 6.36 | qfq | 34,718,576 | 224,006,405 | -6.19% |
| 2024-04-03 | 7.00 | 7.06 | 6.70 | 6.78 | 6.78 | qfq | 28,705,702 | 195,382,683 | -3.97% |
| 2024-04-02 | 7.20 | 7.27 | 7.02 | 7.06 | 7.06 | qfq | 32,067,165 | 228,426,643 | -2.08% |
| 2024-04-01 | 6.87 | 7.27 | 6.82 | 7.21 | 7.21 | qfq | 45,732,036 | 327,319,103 | 4.80% |
| 2024-03-29 | 6.98 | 7.13 | 6.73 | 6.88 | 6.88 | qfq | 33,977,421 | 234,904,232 | -1.29% |
| 2024-03-28 | 6.70 | 7.17 | 6.66 | 6.97 | 6.97 | qfq | 42,015,719 | 294,354,018 | 0.14% |
| 2024-03-27 | 7.74 | 7.74 | 6.96 | 6.96 | 6.96 | qfq | 54,212,777 | 392,720,128 | -9.96% |
| 2024-03-26 | 7.39 | 7.75 | 6.91 | 7.73 | 7.73 | qfq | 60,938,797 | 458,949,671 | 3.20% |
| 2024-03-25 | 7.48 | 7.90 | 7.46 | 7.49 | 7.49 | qfq | 81,896,183 | 624,632,777 | -9.65% |
| 2024-03-22 | 8.00 | 8.66 | 7.77 | 8.29 | 8.29 | qfq | 139,062,748 | 1,147,662,215 | 5.20% |
| 2024-03-21 | 7.17 | 7.88 | 7.02 | 7.88 | 7.88 | qfq | 102,996,059 | 778,727,947 | 10.06% |
| 2024-03-20 | 7.09 | 7.21 | 7.01 | 7.16 | 7.16 | qfq | 36,617,725 | 260,866,068 | 0.70% |
| 2024-03-19 | 7.12 | 7.37 | 7.05 | 7.11 | 7.11 | qfq | 46,190,110 | 331,589,780 | -0.70% |
| 2024-03-18 | 6.82 | 7.17 | 6.80 | 7.16 | 7.16 | qfq | 58,235,725 | 409,868,041 | 5.92% |
| 2024-03-15 | 6.83 | 6.84 | 6.62 | 6.76 | 6.76 | qfq | 38,653,433 | 259,790,601 | -1.31% |
| 2024-03-14 | 7.25 | 7.30 | 6.71 | 6.85 | 6.85 | qfq | 59,170,503 | 415,363,553 | -6.93% |
| 2024-03-13 | 7.15 | 7.49 | 7.05 | 7.36 | 7.36 | qfq | 64,234,639 | 466,372,066 | 0.55% |
| 2024-03-12 | 7.34 | 7.46 | 7.16 | 7.32 | 7.32 | qfq | 63,665,860 | 463,728,898 | -0.27% |
| 2024-03-11 | 7.45 | 7.58 | 7.09 | 7.34 | 7.34 | qfq | 78,239,127 | 568,587,294 | -3.55% |
| 2024-03-08 | 8.05 | 8.29 | 7.49 | 7.61 | 7.61 | qfq | 116,369,854 | 909,207,011 | -5.11% |
| 2024-03-07 | 7.15 | 8.02 | 7.12 | 8.02 | 8.02 | qfq | 144,884,913 | 1,123,370,812 | 10.01% |
| 2024-03-06 | 7.18 | 7.64 | 7.04 | 7.29 | 7.29 | qfq | 106,132,701 | 776,624,850 | -5.32% |
| 2024-03-05 | 7.62 | 8.74 | 7.62 | 7.70 | 7.70 | qfq | 155,119,858 | 1,222,503,834 | -9.09% |
| 2024-03-04 | 8.47 | 8.47 | 7.01 | 8.47 | 8.47 | qfq | 177,350,239 | 1,413,864,022 | 10.00% |
| 2024-03-01 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | qfq | 3,347,900 | 25,778,830 | 10.00% |
| 2024-02-29 | 6.86 | 7.00 | 6.68 | 7.00 | 7.00 | qfq | 38,411,410 | 263,911,747 | 10.06% |
| 2024-02-28 | 6.23 | 6.36 | 5.95 | 6.36 | 6.36 | qfq | 93,117,973 | 581,986,576 | 10.03% |
| 2024-02-27 | 5.34 | 5.78 | 5.22 | 5.78 | 5.78 | qfq | 26,512,047 | 146,543,051 | 10.10% |
| 2024-02-26 | 5.15 | 5.43 | 5.11 | 5.25 | 5.25 | qfq | 39,966,300 | 210,721,027 | 1.74% |
| 2024-02-23 | 5.04 | 5.23 | 4.98 | 5.16 | 5.16 | qfq | 43,127,377 | 219,506,080 | 1.18% |
| 2024-02-22 | 5.00 | 5.13 | 4.79 | 5.10 | 5.10 | qfq | 56,543,879 | 281,180,848 | 3.87% |
| 2024-02-21 | 4.42 | 4.91 | 4.37 | 4.91 | 4.91 | qfq | 27,096,264 | 126,588,447 | 10.09% |
| 2024-02-20 | 4.30 | 4.49 | 4.15 | 4.46 | 4.46 | qfq | 30,588,174 | 133,505,364 | 4.21% |
| 2024-02-19 | 4.06 | 4.28 | 4.05 | 4.28 | 4.28 | qfq | 43,026,276 | 179,814,934 | 6.73% |
| 2024-02-08 | 3.70 | 4.07 | 3.51 | 4.01 | 4.01 | qfq | 48,762,371 | 184,610,373 | 3.89% |
| 2024-02-07 | 4.35 | 4.35 | 3.86 | 3.86 | 3.86 | qfq | 46,303,900 | 182,933,292 | -10.02% |
| 2024-02-06 | 4.35 | 4.53 | 4.28 | 4.29 | 4.29 | qfq | 40,517,554 | 175,348,700 | -9.68% |
| 2024-02-05 | 5.22 | 5.25 | 4.75 | 4.75 | 4.75 | qfq | 17,021,000 | 82,140,271 | -10.04% |
| 2024-02-02 | 5.51 | 5.70 | 5.07 | 5.28 | 5.28 | qfq | 28,379,917 | 153,965,688 | -4.69% |
| 2024-02-01 | 5.78 | 5.82 | 5.42 | 5.54 | 5.54 | qfq | 18,515,654 | 102,970,609 | -3.99% |
| 2024-01-31 | 6.25 | 6.27 | 5.70 | 5.77 | 5.77 | qfq | 21,190,170 | 125,527,616 | -6.63% |
| 2024-01-30 | 6.27 | 6.47 | 6.15 | 6.18 | 6.18 | qfq | 18,857,200 | 118,618,504 | -4.63% |
| 2024-01-29 | 6.71 | 6.89 | 6.46 | 6.48 | 6.48 | qfq | 25,938,000 | 170,904,726 | -4.42% |
| 2024-01-26 | 6.68 | 6.98 | 6.63 | 6.78 | 6.78 | qfq | 42,015,532 | 287,990,532 | 1.50% |
| 2024-01-25 | 6.53 | 6.70 | 6.48 | 6.68 | 6.68 | qfq | 22,086,610 | 146,162,723 | 2.45% |
| 2024-01-24 | 6.42 | 6.58 | 6.31 | 6.52 | 6.52 | qfq | 21,658,101 | 140,156,919 | 1.72% |
| 2024-01-23 | 6.34 | 6.43 | 6.24 | 6.41 | 6.41 | qfq | 22,273,900 | 141,762,290 | 1.58% |
| 2024-01-22 | 6.73 | 6.74 | 6.28 | 6.31 | 6.31 | qfq | 27,157,240 | 176,830,093 | -6.24% |
| 2024-01-19 | 6.92 | 6.92 | 6.70 | 6.73 | 6.73 | qfq | 26,868,740 | 182,290,335 | -2.89% |
| 2024-01-18 | 6.92 | 7.04 | 6.73 | 6.93 | 6.93 | qfq | 38,623,849 | 266,023,395 | -0.72% |
| 2024-01-17 | 7.27 | 7.36 | 6.98 | 6.98 | 6.98 | qfq | 38,934,995 | 278,330,926 | -4.51% |
| 2024-01-16 | 7.26 | 7.49 | 7.11 | 7.31 | 7.31 | qfq | 49,951,940 | 363,271,657 | 0.69% |
| 2024-01-15 | 7.20 | 7.37 | 7.10 | 7.26 | 7.26 | qfq | 47,818,707 | 346,523,204 | 0.83% |
| 2024-01-12 | 7.16 | 7.42 | 7.08 | 7.20 | 7.20 | qfq | 55,036,870 | 398,026,415 | 0.00% |
| 2024-01-11 | 7.06 | 7.20 | 7.03 | 7.20 | 7.20 | qfq | 24,262,300 | 173,226,409 | 2.27% |
| 2024-01-10 | 7.15 | 7.16 | 7.02 | 7.04 | 7.04 | qfq | 18,621,000 | 131,758,651 | -1.95% |
| 2024-01-09 | 7.15 | 7.26 | 7.07 | 7.18 | 7.18 | qfq | 20,999,270 | 150,201,275 | 0.70% |
| 2024-01-08 | 7.19 | 7.25 | 7.12 | 7.13 | 7.13 | qfq | 23,252,900 | 166,886,467 | -0.56% |
| 2024-01-05 | 7.42 | 7.47 | 7.12 | 7.17 | 7.17 | qfq | 35,671,350 | 258,718,857 | -3.76% |
| 2024-01-04 | 7.79 | 7.81 | 7.31 | 7.45 | 7.45 | qfq | 46,347,200 | 344,573,835 | -4.73% |
| 2024-01-03 | 7.97 | 8.03 | 7.71 | 7.82 | 7.82 | qfq | 38,056,714 | 297,639,276 | -1.88% |
| 2024-01-02 | 8.15 | 8.16 | 7.94 | 7.97 | 7.97 | qfq | 33,109,952 | 265,683,268 | -0.99% |
| 2023-12-29 | 7.96 | 8.12 | 7.93 | 8.05 | 8.05 | qfq | 38,719,585 | 310,891,493 | 1.13% |
| 2023-12-28 | 8.23 | 8.36 | 7.93 | 7.96 | 7.96 | qfq | 58,382,539 | 472,457,240 | -4.21% |
| 2023-12-27 | 8.16 | 8.47 | 7.68 | 8.31 | 8.31 | qfq | 72,146,214 | 589,146,633 | 0.12% |
| 2023-12-26 | 7.96 | 8.36 | 7.92 | 8.30 | 8.30 | qfq | 78,426,124 | 642,382,523 | 3.23% |
| 2023-12-25 | 8.08 | 8.18 | 7.70 | 8.04 | 8.04 | qfq | 69,916,267 | 551,412,710 | -1.83% |
| 2023-12-22 | 8.49 | 8.72 | 7.95 | 8.19 | 8.19 | qfq | 87,165,778 | 730,146,802 | -3.65% |
| 2023-12-21 | 9.05 | 9.28 | 8.33 | 8.50 | 8.50 | qfq | 96,142,014 | 840,349,043 | -7.10% |
| 2023-12-20 | 9.02 | 9.35 | 8.80 | 9.15 | 9.15 | qfq | 106,492,234 | 964,215,603 | 5.05% |
| 2023-12-19 | 8.84 | 9.09 | 8.71 | 8.71 | 8.71 | qfq | 97,895,959 | 864,315,055 | -10.02% |
| 2023-12-18 | 10.19 | 10.20 | 9.68 | 9.68 | 9.68 | qfq | 40,858,900 | 401,231,836 | -9.95% |
| 2023-12-15 | 10.21 | 10.96 | 10.20 | 10.75 | 10.75 | qfq | 146,846,728 | 1,549,557,284 | 5.29% |
| 2023-12-14 | 11.20 | 11.70 | 9.91 | 10.21 | 10.21 | qfq | 180,427,653 | 1,967,917,013 | -5.20% |
| 2023-12-13 | 10.70 | 10.77 | 10.40 | 10.77 | 10.77 | qfq | 85,893,807 | 920,527,616 | 10.01% |
| 2023-12-12 | 8.93 | 9.79 | 8.73 | 9.79 | 9.79 | qfq | 126,095,855 | 1,200,293,174 | 10.00% |
| 2023-12-11 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | qfq | 24,798,338 | 219,016,498 | 10.01% |
| 2023-12-08 | 8.09 | 8.09 | 7.70 | 8.09 | 8.09 | qfq | 116,669,721 | 934,327,648 | 10.07% |
| 2023-12-07 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | qfq | 7,136,788 | 52,455,392 | 10.03% |
| 2023-12-06 | 5.88 | 6.68 | 5.86 | 6.68 | 6.68 | qfq | 34,478,034 | 220,652,680 | 10.05% |
| 2023-12-05 | 5.78 | 6.34 | 5.73 | 6.07 | 6.07 | qfq | 51,719,204 | 318,431,053 | 5.38% |
| 2023-12-04 | 5.74 | 5.81 | 5.69 | 5.76 | 5.76 | qfq | 5,979,500 | 34,423,453 | 0.70% |
| 2023-12-01 | 5.64 | 5.74 | 5.61 | 5.72 | 5.72 | qfq | 6,309,400 | 35,943,438 | 1.42% |
| 2023-11-30 | 5.69 | 5.71 | 5.60 | 5.64 | 5.64 | qfq | 3,953,600 | 22,320,672 | -0.88% |
| 2023-11-29 | 5.81 | 5.81 | 5.66 | 5.69 | 5.69 | qfq | 4,656,871 | 26,570,662 | -0.70% |
| 2023-11-28 | 5.65 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 4,345,400 | 24,765,725 | 1.42% |
| 2023-11-27 | 5.67 | 5.70 | 5.63 | 5.65 | 5.65 | qfq | 3,993,797 | 22,600,873 | -0.70% |
| 2023-11-24 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | qfq | 3,281,951 | 18,655,964 | -0.52% |
| 2023-11-23 | 5.65 | 5.75 | 5.64 | 5.72 | 5.72 | qfq | 3,834,100 | 21,826,916 | 0.88% |
| 2023-11-22 | 5.67 | 5.73 | 5.66 | 5.67 | 5.67 | qfq | 3,725,600 | 21,214,181 | -0.18% |
| 2023-11-21 | 5.65 | 5.77 | 5.64 | 5.68 | 5.68 | qfq | 5,265,508 | 30,040,822 | 0.53% |
| 2023-11-20 | 5.60 | 5.69 | 5.56 | 5.65 | 5.65 | qfq | 4,690,300 | 26,399,377 | 0.89% |
| 2023-11-17 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 3,632,251 | 20,313,616 | 0.18% |
| 2023-11-16 | 5.53 | 5.63 | 5.53 | 5.59 | 5.59 | qfq | 3,289,500 | 18,437,752 | -0.18% |
| 2023-11-15 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | qfq | 3,661,700 | 20,546,895 | 0.72% |
| 2023-11-14 | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | qfq | 2,970,000 | 16,521,422 | -0.54% |
| 2023-11-13 | 5.52 | 5.60 | 5.50 | 5.59 | 5.59 | qfq | 5,242,554 | 29,177,329 | 2.01% |
| 2023-11-10 | 5.49 | 5.52 | 5.43 | 5.48 | 5.48 | qfq | 2,867,161 | 15,675,641 | -0.18% |
| 2023-11-09 | 5.52 | 5.54 | 5.47 | 5.49 | 5.49 | qfq | 2,736,729 | 15,057,873 | -0.72% |
| 2023-11-08 | 5.54 | 5.56 | 5.50 | 5.53 | 5.53 | qfq | 3,510,654 | 19,400,277 | 0.36% |
| 2023-11-07 | 5.50 | 5.53 | 5.46 | 5.51 | 5.51 | qfq | 3,879,200 | 21,318,514 | 0.36% |
| 2023-11-06 | 5.44 | 5.54 | 5.44 | 5.49 | 5.49 | qfq | 5,470,200 | 30,067,069 | 1.10% |
| 2023-11-03 | 5.46 | 5.48 | 5.42 | 5.43 | 5.43 | qfq | 3,571,500 | 19,462,585 | -0.18% |
| 2023-11-02 | 5.42 | 5.49 | 5.41 | 5.44 | 5.44 | qfq | 4,358,400 | 23,758,700 | -0.55% |
| 2023-11-01 | 5.45 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 4,842,900 | 26,421,879 | 0.74% |
| 2023-10-31 | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | qfq | 4,037,046 | 21,888,196 | 0.00% |
| 2023-10-30 | 5.42 | 5.50 | 5.37 | 5.43 | 5.43 | qfq | 7,383,451 | 40,146,400 | -1.09% |
| 2023-10-27 | 5.43 | 5.55 | 5.39 | 5.49 | 5.49 | qfq | 5,338,200 | 29,245,550 | 1.10% |
| 2023-10-26 | 5.50 | 5.53 | 5.41 | 5.43 | 5.43 | qfq | 6,694,886 | 36,496,295 | -1.45% |
| 2023-10-25 | 5.43 | 5.59 | 5.42 | 5.51 | 5.51 | qfq | 14,746,042 | 81,431,022 | 3.96% |
| 2023-10-24 | 5.12 | 5.30 | 5.08 | 5.30 | 5.30 | qfq | 6,017,534 | 31,536,296 | 4.33% |
| 2023-10-23 | 5.22 | 5.22 | 5.03 | 5.08 | 5.08 | qfq | 4,082,800 | 20,846,472 | -3.05% |
| 2023-10-20 | 5.21 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 2,035,951 | 10,675,313 | 0.19% |
| 2023-10-19 | 5.23 | 5.31 | 5.18 | 5.23 | 5.23 | qfq | 2,976,851 | 15,626,841 | 0.00% |
| 2023-10-18 | 5.32 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 3,363,504 | 17,667,672 | -1.51% |
| 2023-10-17 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 3,675,251 | 19,601,692 | -1.48% |
| 2023-10-16 | 5.34 | 5.41 | 5.33 | 5.39 | 5.39 | qfq | 3,218,251 | 17,276,566 | 1.32% |
| 2023-10-13 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | qfq | 4,190,951 | 22,332,644 | -1.66% |
| 2023-10-12 | 5.36 | 5.42 | 5.34 | 5.41 | 5.41 | qfq | 3,653,200 | 19,665,303 | 0.93% |
| 2023-10-11 | 5.39 | 5.39 | 5.31 | 5.36 | 5.36 | qfq | 3,031,351 | 16,251,132 | -0.37% |
| 2023-10-10 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | qfq | 3,699,100 | 19,932,312 | 0.00% |
| 2023-10-09 | 5.52 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 7,119,757 | 38,485,423 | -2.54% |
| 2023-09-28 | 5.44 | 5.56 | 5.44 | 5.52 | 5.52 | qfq | 5,091,306 | 28,096,939 | 1.66% |
| 2023-09-27 | 5.43 | 5.49 | 5.41 | 5.43 | 5.43 | qfq | 3,665,500 | 19,985,987 | 0.18% |
| 2023-09-26 | 5.47 | 5.48 | 5.42 | 5.42 | 5.42 | qfq | 2,415,500 | 13,142,842 | -0.91% |
| 2023-09-25 | 5.55 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 3,877,100 | 21,258,187 | -1.44% |
| 2023-09-22 | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | qfq | 3,663,800 | 20,187,002 | 0.91% |
| 2023-09-21 | 5.48 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 3,334,800 | 18,426,750 | -0.18% |
| 2023-09-20 | 5.49 | 5.55 | 5.46 | 5.51 | 5.51 | qfq | 3,050,761 | 16,846,877 | 0.00% |
| 2023-09-19 | 5.53 | 5.58 | 5.50 | 5.51 | 5.51 | qfq | 3,079,861 | 17,023,847 | -0.54% |
| 2023-09-18 | 5.44 | 5.57 | 5.41 | 5.54 | 5.54 | qfq | 3,832,379 | 21,146,380 | 1.47% |
| 2023-09-15 | 5.50 | 5.52 | 5.40 | 5.46 | 5.46 | qfq | 3,031,700 | 16,576,333 | 0.37% |
| 2023-09-14 | 5.51 | 5.52 | 5.41 | 5.44 | 5.44 | qfq | 4,220,900 | 22,943,819 | -1.27% |
| 2023-09-13 | 5.52 | 5.62 | 5.48 | 5.51 | 5.51 | qfq | 5,205,000 | 28,870,475 | -0.36% |
| 2023-09-12 | 5.51 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 5,060,300 | 27,856,183 | 0.18% |
| 2023-09-11 | 5.53 | 5.59 | 5.41 | 5.52 | 5.52 | qfq | 4,451,600 | 24,516,215 | -0.18% |
| 2023-09-08 | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 3,106,432 | 17,230,720 | -0.54% |
| 2023-09-07 | 5.64 | 5.67 | 5.56 | 5.56 | 5.56 | qfq | 2,985,293 | 16,738,513 | -1.24% |
| 2023-09-06 | 5.64 | 5.65 | 5.59 | 5.63 | 5.63 | qfq | 2,665,700 | 14,979,947 | 0.00% |
| 2023-09-05 | 5.70 | 5.70 | 5.60 | 5.63 | 5.63 | qfq | 3,611,068 | 20,346,630 | -1.23% |
| 2023-09-04 | 5.54 | 5.71 | 5.52 | 5.70 | 5.70 | qfq | 6,010,400 | 34,012,125 | 3.07% |
| 2023-09-01 | 5.53 | 5.60 | 5.48 | 5.53 | 5.53 | qfq | 3,303,608 | 18,259,822 | 0.00% |
| 2023-08-31 | 5.60 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 3,795,000 | 21,038,471 | -1.25% |
| 2023-08-30 | 5.62 | 5.66 | 5.57 | 5.60 | 5.60 | qfq | 4,168,200 | 23,402,943 | 0.36% |
| 2023-08-29 | 5.47 | 5.60 | 5.45 | 5.58 | 5.58 | qfq | 4,438,700 | 24,658,782 | 1.64% |
| 2023-08-28 | 5.58 | 5.63 | 5.45 | 5.49 | 5.49 | qfq | 7,367,452 | 40,878,055 | 3.39% |
| 2023-08-25 | 5.34 | 5.44 | 5.28 | 5.31 | 5.31 | qfq | 3,799,231 | 20,331,252 | -0.38% |
| 2023-08-24 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | qfq | 3,246,361 | 17,372,639 | -1.48% |
| 2023-08-23 | 5.53 | 5.53 | 5.40 | 5.41 | 5.41 | qfq | 3,350,400 | 18,178,832 | -2.17% |
| 2023-08-22 | 5.58 | 5.60 | 5.42 | 5.53 | 5.53 | qfq | 3,315,807 | 18,238,134 | -0.18% |
| 2023-08-21 | 5.56 | 5.63 | 5.54 | 5.54 | 5.54 | qfq | 3,180,600 | 17,763,574 | -0.18% |
| 2023-08-18 | 5.59 | 5.66 | 5.54 | 5.55 | 5.55 | qfq | 3,028,700 | 16,996,453 | -1.25% |
| 2023-08-17 | 5.58 | 5.63 | 5.46 | 5.62 | 5.62 | qfq | 3,933,203 | 21,808,178 | 1.26% |
| 2023-08-16 | 5.57 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 3,685,500 | 20,435,901 | 0.00% |
| 2023-08-15 | 5.62 | 5.62 | 5.48 | 5.55 | 5.55 | qfq | 3,946,400 | 21,822,197 | -0.72% |
| 2023-08-14 | 5.50 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 4,450,385 | 24,565,533 | 1.08% |
| 2023-08-11 | 5.68 | 5.68 | 5.52 | 5.53 | 5.53 | qfq | 5,101,141 | 28,391,356 | -2.30% |
| 2023-08-10 | 5.64 | 5.70 | 5.60 | 5.66 | 5.66 | qfq | 2,931,300 | 16,535,453 | 0.18% |
| 2023-08-09 | 5.72 | 5.74 | 5.62 | 5.65 | 5.65 | qfq | 4,178,462 | 23,697,838 | -0.88% |
| 2023-08-08 | 5.74 | 5.78 | 5.67 | 5.70 | 5.70 | qfq | 4,220,201 | 24,062,275 | -0.52% |
| 2023-08-07 | 5.77 | 5.78 | 5.70 | 5.73 | 5.73 | qfq | 5,304,050 | 30,386,356 | -0.35% |
| 2023-08-04 | 5.84 | 5.88 | 5.75 | 5.75 | 5.75 | qfq | 4,896,962 | 28,358,540 | -1.03% |
| 2023-08-03 | 5.82 | 5.87 | 5.77 | 5.81 | 5.81 | qfq | 5,063,194 | 29,393,850 | -0.51% |
| 2023-08-02 | 5.85 | 5.91 | 5.82 | 5.84 | 5.84 | qfq | 5,442,308 | 31,834,735 | -0.34% |
| 2023-08-01 | 5.85 | 5.90 | 5.81 | 5.86 | 5.86 | qfq | 6,888,751 | 40,358,167 | -0.17% |
| 2023-07-31 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | qfq | 7,454,452 | 43,600,346 | 0.69% |
| 2023-07-28 | 5.79 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 8,571,590 | 49,901,772 | 0.52% |
| 2023-07-27 | 5.77 | 5.86 | 5.71 | 5.80 | 5.80 | qfq | 10,921,200 | 63,263,331 | -0.68% |
| 2023-07-26 | 5.65 | 5.94 | 5.63 | 5.84 | 5.84 | qfq | 21,995,584 | 128,204,961 | 3.18% |
| 2023-07-25 | 5.57 | 5.68 | 5.54 | 5.66 | 5.66 | qfq | 8,539,478 | 48,131,986 | 2.54% |
| 2023-07-24 | 5.51 | 5.56 | 5.49 | 5.52 | 5.52 | qfq | 3,237,700 | 17,885,687 | 0.55% |
| 2023-07-21 | 5.45 | 5.51 | 5.43 | 5.49 | 5.49 | qfq | 2,754,200 | 15,106,536 | 0.37% |
| 2023-07-20 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 2,775,401 | 15,265,101 | -0.91% |
| 2023-07-19 | 5.53 | 5.56 | 5.48 | 5.52 | 5.52 | qfq | 3,129,808 | 17,284,379 | 0.00% |
| 2023-07-18 | 5.48 | 5.54 | 5.46 | 5.52 | 5.52 | qfq | 3,482,809 | 19,183,367 | 0.91% |
| 2023-07-17 | 5.46 | 5.49 | 5.37 | 5.47 | 5.47 | qfq | 3,662,411 | 19,959,455 | 0.00% |